Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong · Delayed Price · Currency is HKD 25.50
+0.54 (2.16%)
Jan 21, 2026, 4:08 PM HKT
HKG:6826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.22 | 26.06 | 24.98 | 25.50 | - | 2.16% | 351,160 |
| Jan 20, 2026 | 25.04 | 25.22 | 24.92 | 24.96 | 24.96 | -0.79% | 141,000 |
| Jan 19, 2026 | 25.48 | 25.48 | 25.16 | 25.16 | 25.16 | -1.41% | 49,200 |
| Jan 16, 2026 | 25.94 | 25.94 | 25.50 | 25.52 | 25.52 | -1.62% | 69,300 |
| Jan 15, 2026 | 26.44 | 26.44 | 25.80 | 25.94 | 25.94 | -1.89% | 52,000 |
| Jan 14, 2026 | 26.40 | 26.98 | 26.30 | 26.44 | 26.44 | 1.23% | 162,520 |
| Jan 13, 2026 | 26.18 | 26.62 | 26.04 | 26.12 | 26.12 | 0.38% | 206,700 |
| Jan 12, 2026 | 25.70 | 26.06 | 25.52 | 26.02 | 26.02 | 1.32% | 315,200 |
| Jan 9, 2026 | 25.50 | 25.72 | 25.22 | 25.68 | 25.68 | 0.16% | 81,360 |
| Jan 8, 2026 | 25.78 | 25.78 | 25.24 | 25.64 | 25.64 | -0.23% | 195,600 |
| Jan 7, 2026 | 25.66 | 25.78 | 25.24 | 25.70 | 25.70 | 0.31% | 160,520 |
| Jan 6, 2026 | 25.62 | 25.66 | 25.28 | 25.62 | 25.62 | 1.99% | 118,880 |
| Jan 5, 2026 | 24.32 | 25.36 | 24.32 | 25.12 | 25.12 | 3.37% | 228,300 |
| Jan 2, 2026 | 24.92 | 24.92 | 24.06 | 24.30 | 24.30 | -0.41% | 25,800 |
| Dec 31, 2025 | 24.56 | 24.56 | 24.32 | 24.40 | 24.40 | -0.65% | 82,200 |
| Dec 30, 2025 | 24.86 | 24.88 | 24.54 | 24.56 | 24.56 | -1.76% | 144,880 |
| Dec 29, 2025 | 25.52 | 25.52 | 24.84 | 25.00 | 25.00 | -2.04% | 201,400 |
| Dec 24, 2025 | 25.08 | 25.56 | 25.06 | 25.52 | 25.52 | -0.08% | 44,135 |
| Dec 23, 2025 | 25.52 | 25.72 | 25.22 | 25.54 | 25.54 | 0.08% | 100,200 |
| Dec 22, 2025 | 25.14 | 25.76 | 25.14 | 25.52 | 25.52 | -0.62% | 89,100 |
| Dec 19, 2025 | 25.20 | 25.68 | 25.20 | 25.68 | 25.68 | 0.55% | 66,280 |
| Dec 18, 2025 | 24.68 | 25.56 | 24.68 | 25.54 | 25.54 | 2.57% | 172,300 |
| Dec 17, 2025 | 25.70 | 25.70 | 24.68 | 24.90 | 24.90 | 0.08% | 325,100 |
| Dec 16, 2025 | 26.52 | 26.58 | 24.82 | 24.88 | 24.88 | -3.72% | 375,860 |
| Dec 15, 2025 | 26.48 | 26.48 | 25.84 | 25.84 | 25.84 | -2.27% | 225,900 |
| Dec 12, 2025 | 26.70 | 26.70 | 26.44 | 26.44 | 26.44 | -0.83% | 147,400 |
| Dec 11, 2025 | 26.80 | 26.80 | 26.50 | 26.66 | 26.66 | - | 128,880 |
| Dec 10, 2025 | 26.82 | 27.02 | 26.50 | 26.66 | 26.66 | -0.60% | 84,880 |
| Dec 9, 2025 | 27.00 | 27.28 | 26.76 | 26.82 | 26.82 | -1.69% | 310,920 |
| Dec 8, 2025 | 27.56 | 27.56 | 27.08 | 27.28 | 27.28 | -0.29% | 220,040 |
| Dec 5, 2025 | 27.10 | 27.52 | 27.06 | 27.36 | 27.36 | 0.66% | 125,500 |
| Dec 4, 2025 | 27.40 | 27.40 | 27.10 | 27.18 | 27.18 | -0.37% | 167,900 |
| Dec 3, 2025 | 27.42 | 27.50 | 27.22 | 27.28 | 27.28 | -0.80% | 207,500 |
| Dec 2, 2025 | 27.76 | 27.76 | 27.22 | 27.50 | 27.50 | -0.72% | 227,140 |
| Dec 1, 2025 | 27.56 | 27.70 | 27.34 | 27.70 | 27.70 | -0.36% | 188,500 |
| Nov 28, 2025 | 27.98 | 27.98 | 27.46 | 27.80 | 27.80 | - | 308,740 |
| Nov 27, 2025 | 27.50 | 27.98 | 27.50 | 27.80 | 27.80 | 0.36% | 121,500 |
| Nov 26, 2025 | 27.46 | 28.04 | 27.44 | 27.70 | 27.70 | 0.44% | 340,000 |
| Nov 25, 2025 | 27.66 | 28.10 | 27.48 | 27.58 | 27.58 | 0.29% | 451,400 |
| Nov 24, 2025 | 26.86 | 27.88 | 26.86 | 27.50 | 27.50 | 0.59% | 129,900 |
| Nov 21, 2025 | 27.14 | 27.50 | 26.86 | 27.34 | 27.34 | -0.73% | 305,320 |
| Nov 20, 2025 | 27.80 | 27.80 | 27.00 | 27.54 | 27.54 | 1.25% | 111,400 |
| Nov 19, 2025 | 27.68 | 27.68 | 27.20 | 27.20 | 27.20 | -1.09% | 145,520 |
| Nov 18, 2025 | 27.40 | 27.74 | 27.32 | 27.50 | 27.50 | -0.94% | 242,940 |
| Nov 17, 2025 | 27.38 | 27.82 | 27.26 | 27.76 | 27.76 | -0.86% | 252,500 |
| Nov 14, 2025 | 28.16 | 28.18 | 27.62 | 28.00 | 28.00 | -0.43% | 262,740 |
| Nov 13, 2025 | 28.00 | 28.12 | 27.90 | 28.12 | 28.12 | 0.21% | 268,620 |
| Nov 12, 2025 | 28.06 | 28.26 | 27.76 | 28.06 | 28.06 | - | 216,700 |
| Nov 11, 2025 | 28.04 | 28.06 | 27.70 | 28.06 | 28.06 | 0.57% | 262,560 |
| Nov 10, 2025 | 27.52 | 28.00 | 27.52 | 27.90 | 27.90 | 1.09% | 220,920 |