Shanghai Henlius Biotech, Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02696  2019-09-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 11 70.50 70.40 70.50 1,404,265,446 70.50 70.40 70.50 54.60 74.50 21,235,291 66.129 23.04%
2026-01-30 0 21 57.30 56.60 57.30 1,025,061,692 57.30 56.60 57.30 53.05 71.50 16,795,673 61.031 0.44%
2025-12-31 0 21 57.05 57.00 57.05 773,524,430 57.05 57.00 57.05 55.60 70.00 12,367,722 62.544 -17.38%
2025-11-28 0 20 69.05 69.05 69.20 1,775,992,806 69.05 69.05 69.20 56.20 72.00 27,776,740 63.938 -1.15%
2025-10-31 0 20 69.85 69.85 70.10 2,089,606,738 69.85 69.85 70.10 65.30 79.60 29,310,346 71.292 -7.24%
2025-09-30 0 22 75.30 74.65 75.35 2,687,483,254 75.30 74.65 75.35 66.00 92.00 33,906,250 79.262 -3.34%
2025-08-29 0 21 77.90 77.90 78.30 2,322,897,173 77.90 77.90 78.30 63.20 85.95 29,981,651 77.477 11.29%
2025-07-31 0 22 70.00 69.95 70.00 1,662,143,610 70.00 69.95 70.00 50.80 74.50 27,305,669 60.872 32.58%
2025-06-30 0 21 52.80 52.80 52.95 1,621,193,740 52.80 52.80 52.95 43.00 53.80 33,135,579 48.926 13.18%
2025-05-30 0 20 46.65 46.65 46.70 912,039,665 46.65 46.65 46.70 32.75 47.10 22,518,257 40.502 19.77%
2025-04-30 0 19 38.95 38.55 38.95 998,203,534 38.95 38.55 38.95 23.00 39.95 30,657,724 32.560 13.39%
2025-03-31 0 21 34.35 34.35 34.50 1,104,239,426 34.35 34.35 34.50 26.00 36.80 35,612,894 31.007 25.14%
2025-02-28 0 20 27.45 27.45 27.60 650,448,266 27.45 27.45 27.60 16.62 29.20 28,854,672 22.542 63.78%
2025-01-28 0 19 16.76 16.76 16.88 527,183,399 16.76 16.76 16.88 15.20 23.80 27,493,032 19.175 -29.28%
2024-12-31 0 20 23.70 23.60 23.70 192,713,779 23.70 23.60 23.70 21.30 24.00 8,180,249 23.558 10.23%
2024-11-29 0 21 21.50 21.50 21.65 89,092,714 21.50 21.50 21.65 20.00 22.05 4,284,130 20.796 -1.15%
2024-10-31 0 21 21.75 21.75 21.90 98,448,741 21.75 21.75 21.90 21.00 23.00 4,404,733 22.351 -3.76%
2024-09-30 0 19 22.60 22.60 22.65 168,587,120 22.60 22.60 22.65 22.50 23.25 7,342,166 22.961 -1.74%
2024-08-30 0 22 23.00 22.95 23.00 156,305,415 23.00 22.95 23.00 22.35 23.45 6,822,189 22.911 2.91%
2024-07-31 0 22 22.35 22.35 22.45 355,883,753 22.35 22.35 22.45 22.35 23.00 15,691,851 22.680 -2.19%
2024-06-28 15 19 22.85 22.80 22.85 530,207,486 22.85 22.80 22.85 21.95 23.05 23,579,662 22.486 21.28%
2024-05-31 7 21 - - - 149,555,233 18.84 - - 16.08 18.94 8,484,157 17.628 15.44%
2024-04-30 0 20 16.32 16.22 16.32 111,253,131 16.32 16.22 16.32 13.60 17.00 7,266,200 15.311 19.82%
2024-03-28 0 20 13.62 13.62 13.80 51,432,737 13.62 13.62 13.80 13.02 15.58 3,590,098 14.326 1.49%
2024-02-29 0 19 13.42 13.30 13.42 32,421,904 13.42 13.30 13.42 12.20 14.08 2,468,449 13.135 0.15%
2024-01-31 0 22 13.40 13.30 13.40 72,204,722 13.40 13.30 13.40 13.02 15.32 5,037,346 14.334 -3.60%
2023-12-29 0 19 13.90 13.84 13.90 47,618,501 13.90 13.84 13.90 11.20 14.30 3,762,654 12.656 2.96%
2023-11-30 0 22 13.50 13.50 13.62 148,327,175 13.50 13.50 13.62 12.68 16.44 10,350,569 14.330 6.97%
2023-10-31 0 20 12.62 12.62 12.82 63,942,051 12.62 12.62 12.82 9.600 12.84 6,011,085 10.637 21.35%
2023-09-29 0 19 10.40 10.38 10.40 79,150,937 10.40 10.38 10.40 10.36 12.70 6,861,045 11.536 -13.33%
2023-08-31 0 23 12.00 11.80 12.00 59,076,894 12.00 11.80 12.00 10.06 13.20 5,149,293 11.473 -7.69%
2023-07-31 0 20 13.00 12.98 13.00 42,939,801 13.00 12.98 13.00 10.92 14.74 3,319,905 12.934 17.12%
2023-06-30 0 21 11.10 11.10 11.40 14,399,899 11.10 11.10 11.40 10.28 11.90 1,303,975 11.043 8.61%
2023-05-31 0 21 10.22 10.22 10.50 20,673,541 10.22 10.22 10.50 10.22 14.38 1,671,960 12.365 -28.03%
2023-04-28 0 17 14.20 14.08 14.20 70,673,789 14.20 14.08 14.20 10.68 17.40 4,993,385 14.153 25.66%
2023-03-31 0 23 11.30 11.30 11.52 21,376,241 11.30 11.30 11.52 11.08 15.16 1,657,567 12.896 -23.85%
2023-02-28 0 20 14.84 14.84 15.56 28,418,998 14.84 14.84 15.56 13.54 15.44 1,976,466 14.379 0.95%
2023-01-31 0 18 14.70 14.56 14.70 35,774,590 14.70 14.56 14.70 12.54 15.96 2,459,625 14.545 14.84%
2022-12-30 0 20 12.80 12.74 12.80 23,288,681 12.80 12.74 12.80 12.30 14.22 1,753,514 13.281 4.07%
2022-11-30 0 22 12.30 12.22 12.30 60,299,212 12.30 12.22 12.30 10.02 12.30 5,327,914 11.318 10.02%
2022-10-31 0 20 11.18 11.06 11.18 31,620,978 11.18 11.06 11.18 10.60 14.00 2,563,738 12.334 -1.93%
2022-09-30 0 21 11.40 11.40 11.70 9,971,317 11.40 11.40 11.70 11.16 17.50 754,105 13.223 -33.72%
2022-08-31 0 23 17.20 16.96 17.24 22,083,764 17.20 16.96 17.24 13.52 17.80 1,447,935 15.252 3.49%
2022-07-29 0 20 16.62 16.62 17.32 11,955,058 16.62 16.62 17.32 16.48 19.04 674,524 17.724 -5.89%
2022-06-30 0 21 17.66 17.20 17.66 22,984,671 17.66 17.20 17.66 16.00 19.34 1,310,418 17.540 -1.67%
2022-05-31 0 20 17.96 17.92 18.00 42,011,727 17.96 17.92 18.00 14.38 19.88 2,671,787 15.724 -7.52%
2022-04-29 0 18 19.42 19.20 19.42 20,741,045 19.42 19.20 19.42 17.70 22.80 1,040,996 19.924 -6.63%
2022-03-31 0 23 20.80 20.80 21.00 216,479,729 20.80 20.80 21.00 14.90 23.10 10,112,277 21.408 -8.77%
2022-02-28 0 17 22.80 22.65 22.80 19,348,658 22.80 22.65 22.80 21.85 24.35 843,293 22.944 -2.77%
2022-01-31 0 21 23.45 22.45 23.45 29,200,011 23.45 22.45 23.45 21.65 25.40 1,257,352 23.223 6.35%
2021-12-31 0 22 22.05 22.05 22.10 79,828,381 22.05 22.05 22.10 22.05 30.10 3,016,379 26.465 -27.11%
2021-11-30 0 22 30.25 - 30.25 111,077,551 30.25 - 30.25 24.20 34.05 3,700,370 30.018 20.04%
2021-10-29 0 18 25.20 25.05 25.20 41,264,560 25.20 25.05 25.20 22.00 26.95 1,673,555 24.657 2.65%
2021-09-30 0 21 24.55 24.20 24.55 81,776,812 24.55 24.20 24.55 23.50 30.00 3,061,634 26.710 -8.74%
2021-08-31 0 22 26.90 26.90 27.00 65,105,209 26.90 26.90 27.00 26.35 35.30 2,174,943 29.934 -16.59%
2021-07-30 0 21 32.25 32.10 32.25 110,431,470 32.25 32.10 32.25 28.00 40.50 3,262,613 33.848 -15.35%
2021-06-30 0 21 38.10 38.05 38.10 166,917,333 38.10 38.05 38.10 34.35 43.35 4,376,088 38.143 -8.85%
2021-05-31 0 20 41.80 41.80 42.00 212,859,374 41.80 41.80 42.00 37.80 43.60 5,169,458 41.176 0.12%
2021-04-30 0 19 41.75 41.70 41.75 163,831,703 41.75 41.70 41.75 38.85 46.45 3,866,422 42.373 3.47%
2021-03-31 0 23 40.35 40.10 40.35 68,558,852 40.35 40.10 40.35 34.70 41.30 1,785,319 38.401 6.18%
2021-02-26 0 18 38.00 38.00 38.35 108,398,255 38.00 38.00 38.35 37.45 43.70 2,713,714 39.945 -4.04%
2021-01-29 0 20 39.60 39.20 39.75 157,587,021 39.60 39.20 39.75 38.70 48.10 3,643,519 43.251 -15.65%
2020-12-31 0 22 46.95 46.40 47.00 392,061,306 46.95 46.40 47.00 36.50 47.70 9,167,666 42.766 9.19%
2020-11-30 0 21 43.00 41.50 43.00 207,288,041 43.00 41.50 43.00 33.00 45.00 5,516,153 37.578 15.59%
2020-10-30 0 18 37.20 36.80 37.30 104,850,511 37.20 36.80 37.30 36.55 51.00 2,332,285 44.956 -20.09%
2020-09-30 0 22 46.55 46.55 47.00 79,787,651 46.55 46.55 47.00 46.20 55.30 1,595,662 50.003 -15.59%
2020-08-31 0 21 55.15 54.50 55.15 219,036,836 55.15 54.50 55.15 48.20 61.50 3,972,983 55.132 -7.93%
2020-07-31 0 22 59.90 59.70 59.90 469,680,690 59.90 59.70 59.90 49.25 67.05 7,989,290 58.789 15.41%
2020-06-30 0 21 51.90 51.90 52.00 202,800,501 51.90 51.90 52.00 39.50 56.35 4,131,917 49.081 33.08%
2020-05-29 0 20 39.00 39.00 39.15 53,233,453 39.00 39.00 39.15 39.00 47.65 1,234,938 43.106 -14.47%
2020-04-29 0 19 45.60 45.00 46.40 63,563,828 45.60 45.00 46.40 34.80 48.50 1,546,425 41.104 21.44%
2020-03-31 0 22 37.55 37.55 38.00 24,221,687 37.55 37.55 38.00 29.80 43.70 638,859 37.914 -10.38%
2020-02-28 0 20 41.90 41.90 42.70 30,586,953 41.90 41.90 42.70 35.90 45.00 773,232 39.557 7.30%
2020-01-31 0 20 39.05 39.00 39.95 30,542,500 39.05 39.00 39.95 35.00 42.80 755,308 40.437 -4.17%
2019-12-31 0 20 40.75 40.55 40.75 14,423,765 40.75 40.55 40.75 38.00 42.00 357,682 40.326 1.37%
2019-11-29 0 21 40.20 40.20 40.35 22,886,699 40.20 40.20 40.35 40.20 46.15 535,744 42.719 -9.26%
2019-10-31 0 21 44.30 44.10 44.30 312,480,479 44.30 44.10 44.30 39.70 49.60 6,864,668 45.520 -8.85%
2019-09-30 0 4 48.60 48.50 48.65 474,003,537 48.60 48.50 48.65 46.65 50.90 9,767,829 48.527

Webb-site Database - Powered By Linux Group

Back to top