HKSE - Delayed Quote HKD

Shanghai Henlius Biotech, Inc. (2696.HK)

Compare
23.900 +0.050 (+0.21%)
At close: 4:08:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 23.900 23.950 23.800 23.900 23.900 610,900
Dec 19, 2024 23.800 23.900 23.700 23.850 23.850 588,900
Dec 18, 2024 23.650 23.850 23.650 23.850 23.850 1,535,200
Dec 17, 2024 23.300 23.750 23.300 23.600 23.600 2,378,015
Dec 16, 2024 22.000 22.300 22.000 22.250 22.250 132,500
Dec 13, 2024 21.900 22.300 21.900 22.200 22.200 13,600
Dec 12, 2024 22.300 22.300 22.000 22.300 22.300 165,700
Dec 11, 2024 22.400 22.400 22.150 22.250 22.250 48,200
Dec 10, 2024 22.150 22.300 22.000 22.300 22.300 169,800
Dec 9, 2024 21.950 22.150 21.950 22.150 22.150 59,319
Dec 6, 2024 21.600 22.200 21.600 22.150 22.150 214,300
Dec 5, 2024 21.500 21.800 21.300 21.500 21.500 28,400
Dec 4, 2024 21.600 21.750 21.450 21.600 21.600 86,000
Dec 3, 2024 21.500 21.800 21.450 21.600 21.600 19,412
Dec 2, 2024 21.500 21.700 21.500 21.500 21.500 12,300
Nov 29, 2024 21.450 21.550 21.200 21.500 21.500 67,200
Nov 28, 2024 21.700 21.700 21.400 21.450 21.450 14,800
Nov 27, 2024 20.900 21.850 20.900 21.700 21.700 210,000
Nov 26, 2024 20.850 20.850 20.450 20.600 20.600 707,130
Nov 25, 2024 21.500 21.550 20.750 20.900 20.900 345,300
Nov 22, 2024 20.250 20.300 20.000 20.250 20.250 402,800
Nov 21, 2024 20.300 20.450 20.150 20.300 20.300 230,800
Nov 20, 2024 20.300 20.550 20.150 20.350 20.350 405,400
Nov 19, 2024 20.400 20.450 20.000 20.300 20.300 88,200
Nov 18, 2024 20.200 20.350 20.150 20.350 20.350 51,200
Nov 15, 2024 20.250 20.300 20.150 20.150 20.150 25,300
Nov 14, 2024 20.300 20.500 20.250 20.250 20.250 22,400
Nov 13, 2024 20.350 20.650 20.350 20.650 20.650 75,100
Nov 12, 2024 20.550 20.900 20.500 20.500 20.500 174,800
Nov 11, 2024 21.000 21.100 20.650 20.950 20.950 112,500
Nov 8, 2024 21.400 21.400 21.000 21.000 21.000 177,800
Nov 7, 2024 21.350 21.400 21.000 21.000 21.000 217,500
Nov 6, 2024 21.050 21.500 21.050 21.100 21.100 141,900
Nov 5, 2024 21.600 21.850 20.900 21.450 21.450 635,400
Nov 4, 2024 21.700 22.050 21.700 21.800 21.800 73,400
Nov 1, 2024 21.650 22.050 21.650 21.900 21.900 105,200
Oct 31, 2024 21.650 22.100 21.550 21.750 21.750 84,700
Oct 30, 2024 21.800 22.150 21.700 22.150 22.150 197,000
Oct 29, 2024 21.800 22.400 21.650 22.200 22.200 131,200
Oct 28, 2024 21.700 22.000 21.600 21.800 21.800 48,800
Oct 25, 2024 21.450 21.750 21.450 21.600 21.600 152,800
Oct 24, 2024 21.900 21.900 21.000 21.700 21.700 379,700
Oct 23, 2024 21.800 22.100 21.800 21.900 21.900 85,300
Oct 22, 2024 22.050 22.300 22.000 22.050 22.050 17,400
Oct 21, 2024 22.400 22.400 21.950 22.400 22.400 165,400
Oct 18, 2024 22.550 22.550 22.300 22.450 22.450 49,000
Oct 17, 2024 22.500 22.600 22.400 22.600 22.600 206,200
Oct 16, 2024 22.500 22.700 22.500 22.650 22.650 168,400
Oct 15, 2024 22.700 22.800 22.650 22.800 22.800 111,042
Oct 14, 2024 22.750 22.800 22.600 22.700 22.700 88,100
Oct 10, 2024 22.600 22.750 22.450 22.750 22.750 220,800
Oct 9, 2024 22.600 22.600 22.400 22.600 22.600 403,600
Oct 8, 2024 22.600 22.600 22.400 22.500 22.500 398,621
Oct 7, 2024 22.550 22.750 22.550 22.650 22.650 328,600
Oct 4, 2024 22.600 22.700 22.550 22.600 22.600 399,800
Oct 3, 2024 23.000 23.000 22.600 22.850 22.850 180,370
Oct 2, 2024 22.500 22.900 22.500 22.900 22.900 587,900
Sep 30, 2024 22.600 22.700 22.500 22.600 22.600 818,800
Sep 27, 2024 22.750 22.900 22.600 22.750 22.750 535,100
Sep 26, 2024 22.950 23.000 22.600 22.950 22.950 690,500
Sep 25, 2024 23.000 23.000 22.900 23.000 23.000 157,400
Sep 24, 2024 23.000 23.100 22.900 23.000 23.000 440,154
Sep 23, 2024 23.100 23.100 22.950 23.000 23.000 521,500
Sep 20, 2024 23.050 23.100 23.000 23.050 23.050 213,600
Sep 19, 2024 23.100 23.150 23.000 23.150 23.150 428,600
Sep 17, 2024 23.150 23.200 23.100 23.150 23.150 127,800
Sep 16, 2024 23.000 23.150 23.000 23.150 23.150 143,600
Sep 13, 2024 23.150 23.200 23.050 23.150 23.150 130,300
Sep 12, 2024 23.050 23.250 23.050 23.150 23.150 194,300
Sep 11, 2024 23.000 23.100 23.000 23.100 23.100 278,500
Sep 10, 2024 23.000 23.150 23.000 23.150 23.150 311,200
Sep 9, 2024 23.050 23.100 23.000 23.100 23.100 382,700
Sep 5, 2024 23.250 23.250 23.050 23.150 23.150 228,300
Sep 4, 2024 23.150 23.250 23.100 23.200 23.200 442,964
Sep 3, 2024 23.050 23.200 23.000 23.200 23.200 815,048
Sep 2, 2024 23.000 23.050 22.850 23.050 23.050 481,800
Aug 30, 2024 23.100 23.100 22.850 23.000 23.000 1,343,352
Aug 29, 2024 23.050 23.100 23.000 23.000 23.000 154,000
Aug 28, 2024 23.000 23.100 23.000 23.050 23.050 256,100
Aug 27, 2024 23.050 23.100 23.000 23.000 23.000 408,100
Aug 26, 2024 22.900 23.100 22.900 23.050 23.050 459,803
Aug 23, 2024 23.000 23.000 22.800 22.900 22.900 168,800
Aug 22, 2024 23.000 23.050 22.950 23.050 23.050 422,600
Aug 21, 2024 23.000 23.050 22.950 23.050 23.050 555,800
Aug 20, 2024 23.000 23.050 22.900 23.000 23.000 249,400
Aug 19, 2024 23.000 23.100 22.950 23.050 23.050 457,334
Aug 16, 2024 22.900 23.000 22.900 23.000 23.000 45,800
Aug 15, 2024 22.900 23.000 22.900 23.000 23.000 43,900
Aug 14, 2024 22.900 22.900 22.800 22.900 22.900 56,300
Aug 13, 2024 22.700 23.000 22.700 23.000 23.000 114,900
Aug 12, 2024 22.900 23.000 22.700 22.950 22.950 131,600
Aug 9, 2024 22.950 22.950 22.650 22.650 22.650 311,800
Aug 8, 2024 22.850 23.000 22.750 23.000 23.000 240,600
Aug 7, 2024 22.900 23.450 22.800 22.950 22.950 278,800
Aug 6, 2024 22.800 22.950 22.600 22.900 22.900 238,500
Aug 5, 2024 22.600 22.800 22.500 22.650 22.650 530,000
Aug 2, 2024 22.550 22.750 22.500 22.600 22.600 65,300
Aug 1, 2024 22.400 22.650 22.350 22.650 22.650 289,400
Jul 31, 2024 22.500 22.500 22.350 22.350 22.350 203,684
Jul 30, 2024 22.450 22.550 22.400 22.500 22.500 152,100
Jul 29, 2024 22.450 22.600 22.400 22.450 22.450 181,700
Jul 26, 2024 22.450 22.500 22.350 22.450 22.450 116,900
Jul 25, 2024 22.500 22.500 22.400 22.400 22.400 403,200
Jul 24, 2024 22.450 22.550 22.400 22.500 22.500 253,100
Jul 23, 2024 22.500 22.550 22.400 22.450 22.450 982,501
Jul 22, 2024 22.450 22.500 22.400 22.500 22.500 196,900
Jul 19, 2024 22.500 22.600 22.450 22.450 22.450 114,400
Jul 18, 2024 22.500 22.650 22.500 22.600 22.600 353,600
Jul 17, 2024 22.450 22.550 22.400 22.450 22.450 515,100
Jul 16, 2024 22.600 22.700 22.400 22.550 22.550 832,900
Jul 15, 2024 22.550 22.650 22.550 22.550 22.550 255,500
Jul 12, 2024 22.550 22.700 22.550 22.650 22.650 1,715,000
Jul 11, 2024 22.600 22.750 22.500 22.600 22.600 404,700
Jul 10, 2024 22.800 22.800 22.600 22.700 22.700 632,200
Jul 9, 2024 22.900 22.900 22.600 22.750 22.750 1,180,000
Jul 8, 2024 22.950 22.950 22.700 22.850 22.850 3,226,039
Jul 5, 2024 22.850 23.000 22.800 23.000 23.000 1,099,249
Jul 4, 2024 22.750 22.900 22.700 22.850 22.850 1,112,600
Jul 3, 2024 22.850 22.950 22.650 22.900 22.900 573,700
Jul 2, 2024 22.800 22.900 22.600 22.900 22.900 1,186,778
Jun 28, 2024 23.000 23.050 22.700 22.850 22.850 1,812,500
Jun 27, 2024 22.600 23.050 22.600 23.000 23.000 2,465,848
Jun 26, 2024 22.600 22.750 22.400 22.600 22.600 7,039,639
Jun 25, 2024 22.850 22.850 21.950 22.500 22.500 12,261,675
Jun 24, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 21, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 20, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 19, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 18, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 17, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 14, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 13, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 12, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 11, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 7, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 6, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 5, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 4, 2024 18.840 18.840 18.840 18.840 18.840 -
Jun 3, 2024 18.840 18.840 18.840 18.840 18.840 -
May 31, 2024 18.840 18.840 18.840 18.840 18.840 -
May 30, 2024 18.840 18.840 18.840 18.840 18.840 -
May 29, 2024 18.840 18.840 18.840 18.840 18.840 -
May 28, 2024 18.840 18.840 18.840 18.840 18.840 -
May 27, 2024 18.840 18.840 18.840 18.840 18.840 -
May 24, 2024 18.840 18.840 18.840 18.840 18.840 -
May 23, 2024 18.840 18.840 18.840 18.840 18.840 -
May 22, 2024 18.020 18.940 18.020 18.840 18.840 1,303,518
May 21, 2024 18.500 18.680 17.100 18.000 18.000 732,500
May 20, 2024 18.160 18.260 17.800 17.860 17.860 404,100
May 17, 2024 18.000 18.180 17.640 17.980 17.980 640,600
May 16, 2024 17.580 18.340 17.220 18.200 18.200 1,585,600
May 14, 2024 17.220 17.880 17.060 17.580 17.580 609,100
May 13, 2024 17.120 17.780 17.080 17.220 17.220 518,000
May 10, 2024 16.960 17.200 16.660 17.200 17.200 325,101
May 9, 2024 17.000 17.480 16.920 16.960 16.960 360,700
May 8, 2024 16.840 17.500 16.800 17.480 17.480 395,700
May 7, 2024 16.920 17.680 16.420 17.200 17.200 580,500
May 6, 2024 16.900 17.000 16.340 16.620 16.620 157,900
May 3, 2024 16.180 16.980 16.180 16.600 16.600 405,400
May 2, 2024 16.320 17.020 16.080 16.700 16.700 465,438
Apr 30, 2024 16.940 17.000 15.820 16.320 16.320 446,100
Apr 29, 2024 16.360 16.980 15.880 16.780 16.780 686,200
Apr 26, 2024 16.380 16.500 15.900 16.500 16.500 594,000
Apr 25, 2024 15.740 16.480 15.400 16.340 16.340 466,100
Apr 24, 2024 15.260 15.840 15.100 15.700 15.700 583,600
Apr 23, 2024 15.260 15.360 14.820 15.260 15.260 419,700
Apr 22, 2024 14.960 15.360 14.700 15.260 15.260 749,000
Apr 19, 2024 14.660 15.040 14.120 14.820 14.820 359,900
Apr 18, 2024 14.160 14.800 14.160 14.660 14.660 161,100
Apr 17, 2024 14.560 14.600 14.100 14.560 14.560 143,000
Apr 16, 2024 14.500 14.780 14.200 14.560 14.560 262,100
Apr 15, 2024 14.760 15.100 14.660 14.740 14.740 161,800
Apr 12, 2024 14.540 14.800 14.400 14.760 14.760 193,500
Apr 11, 2024 14.600 14.880 14.400 14.680 14.680 138,200
Apr 10, 2024 15.100 15.180 14.700 14.900 14.900 242,400
Apr 9, 2024 15.000 15.280 14.580 15.100 15.100 492,100
Apr 8, 2024 14.600 15.200 14.600 15.000 15.000 335,300
Apr 5, 2024 14.140 14.540 13.740 14.540 14.540 429,900
Apr 3, 2024 14.120 14.180 13.840 14.140 14.140 145,500
Apr 2, 2024 13.800 14.480 13.600 14.300 14.300 256,700
Mar 28, 2024 13.860 14.160 13.620 13.620 13.620 176,641
Mar 27, 2024 13.960 13.960 13.620 13.860 13.860 112,200
Mar 26, 2024 14.160 14.160 13.760 13.960 13.960 105,500
Mar 25, 2024 14.160 14.220 13.720 13.900 13.900 167,100
Mar 22, 2024 14.300 14.380 13.860 14.160 14.160 211,204
Mar 21, 2024 14.020 14.400 13.920 14.240 14.240 274,400
Mar 20, 2024 14.400 14.400 13.900 14.200 14.200 214,800
Mar 19, 2024 14.620 14.760 14.140 14.400 14.400 94,800
Mar 18, 2024 15.160 15.180 14.540 14.960 14.960 94,615
Mar 15, 2024 14.880 15.580 14.800 15.020 15.020 301,300
Mar 14, 2024 14.920 15.500 14.780 14.880 14.880 379,200
Mar 13, 2024 14.700 14.980 14.420 14.920 14.920 137,200
Mar 12, 2024 14.400 14.700 14.200 14.620 14.620 101,438
Mar 11, 2024 13.960 14.180 13.800 13.980 13.980 106,800
Mar 8, 2024 13.700 14.180 13.700 13.960 13.960 70,900
Mar 7, 2024 14.500 14.600 13.640 13.700 13.700 176,500
Mar 6, 2024 14.600 15.100 14.020 14.460 14.460 274,700
Mar 5, 2024 14.000 14.520 13.880 14.320 14.320 420,100
Mar 4, 2024 13.120 14.080 13.120 13.860 13.860 128,200
Mar 1, 2024 13.480 13.760 13.020 13.180 13.180 42,500
Feb 29, 2024 13.300 13.440 12.980 13.420 13.420 70,300
Feb 28, 2024 13.400 14.060 13.000 13.200 13.200 168,200
Feb 27, 2024 13.160 13.660 13.000 13.580 13.580 167,600
Feb 26, 2024 12.820 13.360 12.820 13.160 13.160 78,700
Feb 23, 2024 13.080 13.260 12.840 12.940 12.940 111,634
Feb 22, 2024 13.040 13.240 12.540 13.000 13.000 186,600
Feb 21, 2024 12.940 13.580 12.700 12.960 12.960 180,200
Feb 20, 2024 12.620 13.080 12.440 12.920 12.920 69,500
Feb 19, 2024 12.660 12.980 12.420 12.760 12.760 67,300
Feb 16, 2024 12.860 13.180 12.760 13.000 13.000 86,300
Feb 15, 2024 12.760 12.880 12.200 12.880 12.880 88,100
Feb 14, 2024 12.500 13.080 12.280 12.780 12.780 74,400
Feb 9, 2024 12.840 12.840 12.840 12.840 12.840 -
Feb 8, 2024 13.080 13.440 12.660 12.860 12.860 233,700
Feb 7, 2024 13.800 13.920 13.020 13.080 13.080 240,100
Feb 6, 2024 13.040 13.980 12.920 13.560 13.560 238,615
Feb 5, 2024 13.000 13.280 12.420 13.060 13.060 130,500
Feb 2, 2024 13.680 14.000 12.720 12.900 12.900 173,900
Feb 1, 2024 13.380 14.080 13.380 13.580 13.580 59,800
Jan 31, 2024 13.680 14.000 13.300 13.400 13.400 128,000
Jan 30, 2024 14.120 14.120 13.640 13.720 13.720 128,200
Jan 29, 2024 14.100 14.420 14.060 14.360 14.360 109,000
Jan 26, 2024 14.900 14.920 13.900 14.100 14.100 164,825
Jan 25, 2024 14.980 15.080 14.680 14.920 14.920 281,800
Jan 24, 2024 14.560 15.020 14.020 15.020 15.020 209,000
Jan 23, 2024 13.560 14.900 13.340 14.560 14.560 265,906
Jan 22, 2024 14.320 14.320 13.440 13.500 13.500 293,400
Jan 19, 2024 14.700 14.880 14.180 14.220 14.220 232,200
Jan 18, 2024 14.100 15.320 14.100 14.880 14.880 947,800
Jan 17, 2024 13.640 14.060 13.020 14.000 14.000 340,200
Jan 16, 2024 14.000 14.000 13.540 13.640 13.640 48,600
Jan 15, 2024 14.340 14.340 14.340 14.340 14.340 -
Jan 12, 2024 14.600 14.720 14.240 14.340 14.340 50,500
Jan 11, 2024 13.900 14.700 13.820 14.680 14.680 103,800
Jan 10, 2024 13.980 14.100 13.800 13.920 13.920 87,800
Jan 9, 2024 13.500 14.000 13.420 14.000 14.000 206,300
Jan 8, 2024 13.660 13.980 13.120 13.400 13.400 121,659
Jan 5, 2024 14.400 14.420 13.620 13.660 13.660 283,300
Jan 4, 2024 14.560 14.640 14.220 14.640 14.640 101,500
Jan 3, 2024 14.600 14.600 13.920 14.260 14.260 157,100
Jan 2, 2024 13.760 14.640 13.760 14.640 14.640 351,500
Dec 29, 2023 13.760 14.240 13.760 13.900 13.900 185,600
Dec 28, 2023 12.480 14.100 12.480 13.800 13.800 406,442
Dec 27, 2023 11.720 12.780 11.600 12.500 12.500 387,489
Dec 22, 2023 11.600 11.820 11.420 11.700 11.700 156,434
Dec 21, 2023 11.800 12.140 11.200 11.760 11.760 128,169
Dec 20, 2023 12.320 12.620 11.700 11.780 11.780 168,900

Related Tickers

2616.HK CStone Pharmaceuticals
2.300
-1.71%
 
EMBT Ember Therapeutics, Inc.
0.0001
0.00%
 
INNMF Amplia Therapeutics Limited
0.0550
-21.43%
 
1228.HK CANBRIDGE-B
0.147
-3.92%
 
2511.HK HighTide Therapeutics, Inc.
1.140
+6.54%
 
2157.HK Lepu Biopharma Co., Ltd.
2.980
-5.10%
 
3759.HK Pharmaron Beijing Co., Ltd.
13.720
-0.15%
 
1952.HK Everest Medicines Limited
46.500
-0.75%
 
9688.HK Zai Lab Limited
20.600
+1.48%
 
EFTR eFFECTOR Therapeutics, Inc.
0.0002
0.00%