Shanghai Bio-heart Biological Technology Co., Ltd. (HKG:2185)
Hong Kong · Delayed Price · Currency is HKD 4.410
+0.070 (1.61%)
May 7, 2026, 3:57 PM HKT
HKG:2185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.38 | 4.65 | 4.23 | 4.41 | 4.41 | 1.61% | 6,053,200 |
| May 6, 2026 | 4.48 | 4.60 | 4.33 | 4.34 | 4.34 | -5.03% | 984,000 |
| May 5, 2026 | 4.60 | 4.72 | 4.18 | 4.57 | 4.57 | 1.78% | 1,026,400 |
| May 4, 2026 | 4.25 | 4.60 | 4.02 | 4.49 | 4.49 | 11.41% | 2,125,600 |
| Apr 30, 2026 | 4.00 | 4.25 | 3.96 | 4.03 | 4.03 | 0.50% | 909,600 |
| Apr 29, 2026 | 4.57 | 4.58 | 3.65 | 4.01 | 4.01 | 0.50% | 1,888,100 |
| Apr 28, 2026 | 4.06 | 4.06 | 3.91 | 3.99 | 3.99 | -1.24% | 200,200 |
| Apr 27, 2026 | 3.82 | 4.14 | 3.76 | 4.04 | 4.04 | - | 338,300 |
| Apr 24, 2026 | 4.20 | 4.20 | 3.80 | 4.04 | 4.04 | -4.72% | 1,094,600 |
| Apr 23, 2026 | 4.50 | 4.60 | 4.21 | 4.24 | 4.24 | -8.03% | 284,000 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.55 | 4.61 | 4.61 | -3.76% | 297,600 |
| Apr 21, 2026 | 4.89 | 4.89 | 4.67 | 4.79 | 4.79 | -0.83% | 58,600 |
| Apr 20, 2026 | 4.43 | 4.84 | 4.43 | 4.83 | 4.83 | 7.33% | 154,800 |
| Apr 17, 2026 | 4.64 | 4.64 | 4.45 | 4.50 | 4.50 | 0.67% | 254,500 |
| Apr 16, 2026 | 4.40 | 4.61 | 4.36 | 4.47 | 4.47 | 6.18% | 420,800 |
| Apr 15, 2026 | 4.26 | 4.33 | 4.21 | 4.21 | 4.21 | 0.24% | 115,900 |
| Apr 14, 2026 | 4.22 | 4.31 | 4.16 | 4.20 | 4.20 | -0.47% | 183,600 |
| Apr 13, 2026 | 4.24 | 4.35 | 4.16 | 4.22 | 4.22 | -3.65% | 178,700 |
| Apr 10, 2026 | 4.34 | 4.38 | 4.16 | 4.38 | 4.38 | 0.92% | 254,500 |
| Apr 9, 2026 | 4.35 | 4.37 | 4.24 | 4.34 | 4.34 | 1.88% | 76,400 |
| Apr 8, 2026 | 4.17 | 4.29 | 4.13 | 4.26 | 4.26 | 3.15% | 606,100 |
| Apr 2, 2026 | 4.00 | 4.16 | 4.00 | 4.13 | 4.13 | -0.48% | 167,900 |
| Apr 1, 2026 | 3.90 | 4.25 | 3.90 | 4.15 | 4.15 | 6.68% | 464,800 |
| Mar 31, 2026 | 4.06 | 4.06 | 3.66 | 3.89 | 3.89 | -4.19% | 496,100 |
| Mar 30, 2026 | 3.94 | 4.06 | 2.90 | 4.06 | 4.06 | 2.53% | 650,500 |
| Mar 27, 2026 | 3.88 | 4.31 | 3.85 | 3.96 | 3.96 | -0.75% | 561,400 |
| Mar 26, 2026 | 3.90 | 4.04 | 3.79 | 3.99 | 3.99 | 2.31% | 87,300 |
| Mar 25, 2026 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | -0.76% | 413,800 |
| Mar 24, 2026 | 3.87 | 3.97 | 3.63 | 3.93 | 3.93 | 1.55% | 572,200 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.78 | 3.87 | 3.87 | -6.97% | 256,900 |
| Mar 20, 2026 | 4.23 | 4.30 | 3.97 | 4.16 | 4.16 | -3.93% | 327,200 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.30 | 4.33 | 4.33 | -3.78% | 201,000 |
| Mar 18, 2026 | 4.49 | 4.69 | 4.41 | 4.50 | 4.50 | 0.45% | 163,400 |
| Mar 17, 2026 | 4.79 | 4.83 | 4.45 | 4.48 | 4.48 | -3.66% | 444,000 |
| Mar 16, 2026 | 4.60 | 4.72 | 4.50 | 4.65 | 4.65 | -1.48% | 169,300 |
| Mar 13, 2026 | 4.81 | 4.81 | 4.65 | 4.72 | 4.72 | -2.28% | 250,300 |
| Mar 12, 2026 | 5.01 | 5.01 | 4.81 | 4.83 | 4.83 | -3.59% | 107,400 |
| Mar 11, 2026 | 4.77 | 5.10 | 4.70 | 5.01 | 5.01 | 1.42% | 712,800 |
| Mar 10, 2026 | 4.78 | 4.98 | 4.78 | 4.94 | 4.94 | 3.78% | 167,800 |
| Mar 9, 2026 | 4.72 | 4.76 | 4.60 | 4.76 | 4.76 | -3.84% | 133,200 |
| Mar 6, 2026 | 4.87 | 5.02 | 4.77 | 4.95 | 4.95 | 7.38% | 187,500 |
| Mar 5, 2026 | 4.66 | 4.75 | 4.58 | 4.61 | 4.61 | -0.86% | 242,300 |
| Mar 4, 2026 | 4.80 | 4.87 | 4.63 | 4.65 | 4.65 | -2.31% | 408,600 |
| Mar 3, 2026 | 5.08 | 5.08 | 4.75 | 4.76 | 4.76 | -6.67% | 397,600 |
| Mar 2, 2026 | 5.19 | 5.20 | 5.02 | 5.10 | 5.10 | -2.30% | 219,600 |
| Feb 27, 2026 | 5.24 | 5.26 | 5.15 | 5.22 | 5.22 | -0.38% | 192,900 |
| Feb 26, 2026 | 5.39 | 5.39 | 5.24 | 5.24 | 5.24 | -2.78% | 224,400 |
| Feb 25, 2026 | 5.40 | 5.47 | 5.23 | 5.39 | 5.39 | 0.37% | 100,200 |
| Feb 24, 2026 | 5.43 | 5.51 | 5.33 | 5.37 | 5.37 | -1.10% | 100,400 |
| Feb 23, 2026 | 5.45 | 5.53 | 5.38 | 5.43 | 5.43 | -0.18% | 199,600 |