Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong · Delayed Price · Currency is HKD 22.90
+0.20 (0.88%)
At close: Mar 27, 2026
HKG:6826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.60 | 23.38 | 22.22 | 22.90 | 22.90 | 0.88% | 105,420 |
| Mar 26, 2026 | 23.26 | 23.56 | 22.70 | 22.70 | 22.70 | -2.99% | 236,000 |
| Mar 25, 2026 | 23.34 | 23.74 | 23.10 | 23.40 | 23.40 | 1.47% | 133,580 |
| Mar 24, 2026 | 22.96 | 23.06 | 22.32 | 23.06 | 23.06 | 3.50% | 61,200 |
| Mar 23, 2026 | 22.76 | 22.76 | 22.04 | 22.28 | 22.28 | -2.02% | 337,600 |
| Mar 20, 2026 | 24.00 | 24.10 | 22.74 | 22.74 | 22.74 | -3.73% | 971,380 |
| Mar 19, 2026 | 23.86 | 24.14 | 23.62 | 23.62 | 23.62 | -1.83% | 47,514 |
| Mar 18, 2026 | 23.72 | 24.28 | 23.72 | 24.06 | 24.06 | -0.25% | 37,600 |
| Mar 17, 2026 | 24.28 | 24.48 | 23.94 | 24.12 | 24.12 | -0.66% | 135,900 |
| Mar 16, 2026 | 23.88 | 24.36 | 23.88 | 24.28 | 24.28 | 0.83% | 284,340 |
| Mar 13, 2026 | 24.52 | 24.52 | 23.98 | 24.08 | 24.08 | -0.99% | 72,760 |
| Mar 12, 2026 | 24.04 | 24.34 | 24.02 | 24.32 | 24.32 | 0.25% | 48,280 |
| Mar 11, 2026 | 24.02 | 24.48 | 23.82 | 24.26 | 24.26 | 0.83% | 158,040 |
| Mar 10, 2026 | 24.52 | 24.52 | 24.02 | 24.06 | 24.06 | -0.17% | 62,800 |
| Mar 9, 2026 | 23.78 | 24.20 | 23.58 | 24.10 | 24.10 | -0.17% | 127,300 |
| Mar 6, 2026 | 23.96 | 24.40 | 23.80 | 24.14 | 24.14 | 1.17% | 92,100 |
| Mar 5, 2026 | 24.42 | 24.42 | 23.84 | 23.86 | 23.86 | -0.75% | 58,440 |
| Mar 4, 2026 | 23.82 | 24.30 | 23.80 | 24.04 | 24.04 | -1.48% | 72,500 |
| Mar 3, 2026 | 24.42 | 24.52 | 24.02 | 24.40 | 24.40 | -0.65% | 223,680 |
| Mar 2, 2026 | 25.00 | 25.24 | 24.42 | 24.56 | 24.56 | -3.99% | 269,000 |
| Feb 27, 2026 | 25.32 | 25.60 | 25.32 | 25.58 | 25.58 | 1.19% | 68,631 |
| Feb 26, 2026 | 25.68 | 25.68 | 25.22 | 25.28 | 25.28 | -2.02% | 78,800 |
| Feb 25, 2026 | 26.40 | 26.40 | 25.70 | 25.80 | 25.80 | -0.54% | 45,500 |
| Feb 24, 2026 | 26.50 | 26.68 | 25.70 | 25.94 | 25.94 | -0.69% | 76,300 |
| Feb 23, 2026 | 26.46 | 26.50 | 26.10 | 26.12 | 26.12 | -2.25% | 1,180 |
| Feb 20, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 16, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - | - |
| Feb 13, 2026 | 26.02 | 26.78 | 25.86 | 26.72 | 26.72 | 2.06% | 139,600 |
| Feb 12, 2026 | 26.50 | 26.96 | 26.10 | 26.18 | 26.18 | -2.09% | 96,680 |
| Feb 11, 2026 | 26.70 | 27.06 | 26.70 | 26.74 | 26.74 | - | 120,800 |
| Feb 10, 2026 | 26.92 | 26.92 | 26.62 | 26.74 | 26.74 | 0.15% | 120,180 |
| Feb 9, 2026 | 26.96 | 26.96 | 26.38 | 26.70 | 26.70 | 1.29% | 97,660 |
| Feb 6, 2026 | 26.68 | 26.68 | 26.02 | 26.36 | 26.36 | -1.27% | 156,440 |
| Feb 5, 2026 | 26.38 | 27.04 | 26.18 | 26.70 | 26.70 | 2.69% | 437,180 |
| Feb 4, 2026 | 25.88 | 26.02 | 25.60 | 26.00 | 26.00 | 0.46% | 108,300 |
| Feb 3, 2026 | 25.10 | 26.38 | 25.10 | 25.88 | 25.88 | 1.57% | 67,240 |
| Feb 2, 2026 | 25.92 | 25.92 | 25.18 | 25.48 | 25.48 | -1.70% | 82,700 |
| Jan 30, 2026 | 26.30 | 26.56 | 25.72 | 25.92 | 25.92 | -0.69% | 343,000 |
| Jan 29, 2026 | 25.94 | 26.24 | 25.92 | 26.10 | 26.10 | -0.38% | 197,600 |
| Jan 28, 2026 | 25.66 | 26.36 | 25.66 | 26.20 | 26.20 | 0.31% | 173,500 |
| Jan 27, 2026 | 25.76 | 26.24 | 25.76 | 26.12 | 26.12 | 0.46% | 128,800 |
| Jan 26, 2026 | 26.10 | 26.22 | 25.52 | 26.00 | 26.00 | 1.09% | 223,200 |
| Jan 23, 2026 | 25.80 | 25.96 | 25.40 | 25.72 | 25.72 | 0.86% | 389,360 |
| Jan 22, 2026 | 25.50 | 25.94 | 25.16 | 25.50 | 25.50 | - | 240,400 |
| Jan 21, 2026 | 25.22 | 26.06 | 24.98 | 25.50 | 25.50 | 2.16% | 396,000 |
| 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 |