Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong · Delayed Price · Currency is HKD 28.18
+0.12 (0.43%)
Sep 10, 2025, 1:43 PM HKT
HKG:6826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.02 | 28.46 | 27.74 | 28.06 | 28.06 | 0.21% | 389,300 |
| Sep 8, 2025 | 27.10 | 28.06 | 27.10 | 28.00 | 28.00 | 3.17% | 353,240 |
| Sep 5, 2025 | 26.50 | 27.22 | 26.50 | 27.14 | 27.14 | 1.57% | 289,540 |
| Sep 4, 2025 | 27.14 | 27.32 | 26.50 | 26.72 | 26.28 | -1.33% | 373,100 |
| Sep 3, 2025 | 27.22 | 27.66 | 27.06 | 27.08 | 26.64 | -0.51% | 192,000 |
| Sep 2, 2025 | 27.60 | 28.14 | 27.10 | 27.22 | 26.77 | -2.65% | 298,680 |
| Sep 1, 2025 | 27.66 | 28.08 | 27.66 | 27.96 | 27.50 | 1.08% | 332,280 |
| Aug 29, 2025 | 28.22 | 28.22 | 27.50 | 27.66 | 27.21 | -0.07% | 286,720 |
| Aug 28, 2025 | 28.24 | 28.40 | 27.04 | 27.68 | 27.23 | -1.84% | 647,340 |
| Aug 27, 2025 | 28.90 | 29.22 | 28.18 | 28.20 | 27.74 | -2.22% | 630,560 |
| Aug 26, 2025 | 29.86 | 29.86 | 28.84 | 28.84 | 28.37 | -2.76% | 595,600 |
| Aug 25, 2025 | 29.50 | 30.02 | 29.30 | 29.66 | 29.17 | 1.16% | 842,800 |
| Aug 22, 2025 | 29.26 | 29.50 | 29.00 | 29.32 | 28.84 | 0.21% | 487,100 |
| Aug 21, 2025 | 29.60 | 30.10 | 29.02 | 29.26 | 28.78 | -0.48% | 560,800 |
| Aug 20, 2025 | 30.00 | 30.02 | 28.84 | 29.40 | 28.92 | -1.87% | 604,000 |
| Aug 19, 2025 | 30.48 | 31.28 | 29.78 | 29.96 | 29.47 | -0.79% | 1,843,924 |
| Aug 18, 2025 | 29.36 | 30.38 | 29.36 | 30.20 | 29.70 | 3.35% | 1,083,740 |
| Aug 15, 2025 | 28.70 | 29.28 | 28.42 | 29.22 | 28.74 | 2.53% | 364,060 |
| Aug 14, 2025 | 29.72 | 29.72 | 28.30 | 28.50 | 28.03 | -3.19% | 572,000 |
| Aug 13, 2025 | 29.68 | 29.80 | 29.26 | 29.44 | 28.96 | -0.20% | 858,500 |
| Aug 12, 2025 | 29.50 | 30.14 | 29.00 | 29.50 | 29.02 | 0.07% | 562,340 |
| Aug 11, 2025 | 29.40 | 29.48 | 28.54 | 29.48 | 29.00 | 1.80% | 269,080 |
| Aug 8, 2025 | 28.52 | 29.44 | 28.40 | 28.96 | 28.48 | -0.69% | 376,160 |
| Aug 7, 2025 | 29.20 | 29.46 | 28.54 | 29.16 | 28.68 | -0.14% | 544,160 |
| Aug 6, 2025 | 28.92 | 29.50 | 28.84 | 29.20 | 28.72 | 0.76% | 367,440 |
| Aug 5, 2025 | 28.00 | 28.98 | 27.88 | 28.98 | 28.50 | 2.99% | 485,140 |
| Aug 4, 2025 | 28.28 | 28.28 | 27.30 | 28.14 | 27.68 | 1.04% | 340,720 |
| Aug 1, 2025 | 28.20 | 28.90 | 27.80 | 27.85 | 27.39 | -1.24% | 397,700 |
| Jul 31, 2025 | 28.95 | 29.25 | 28.05 | 28.20 | 27.74 | -3.09% | 549,740 |
| Jul 30, 2025 | 29.80 | 30.00 | 28.80 | 29.10 | 28.62 | -2.18% | 766,700 |
| Jul 29, 2025 | 29.60 | 29.75 | 28.65 | 29.75 | 29.26 | 0.68% | 771,620 |
| Jul 28, 2025 | 29.45 | 29.75 | 29.15 | 29.55 | 29.07 | 0.51% | 546,800 |
| Jul 25, 2025 | 30.20 | 30.20 | 29.35 | 29.40 | 28.92 | -2.16% | 570,500 |
| Jul 24, 2025 | 28.90 | 30.75 | 28.50 | 30.05 | 29.56 | 5.25% | 2,044,220 |
| Jul 23, 2025 | 28.75 | 29.65 | 28.35 | 28.55 | 28.08 | - | 934,500 |
| Jul 22, 2025 | 28.85 | 29.50 | 28.00 | 28.55 | 28.08 | -0.52% | 907,260 |
| Jul 21, 2025 | 29.20 | 29.20 | 28.25 | 28.70 | 28.23 | -1.71% | 1,000,720 |
| Jul 18, 2025 | 29.65 | 29.65 | 28.45 | 29.20 | 28.72 | -0.51% | 1,043,200 |
| Jul 17, 2025 | 27.30 | 29.40 | 27.20 | 29.35 | 28.87 | 7.51% | 2,789,620 |
| Jul 16, 2025 | 26.65 | 27.30 | 26.45 | 27.30 | 26.85 | 3.21% | 626,980 |
| Jul 15, 2025 | 26.70 | 26.95 | 26.10 | 26.45 | 26.02 | -0.94% | 398,900 |
| Jul 14, 2025 | 27.45 | 27.45 | 26.45 | 26.70 | 26.26 | -1.48% | 857,500 |
| Jul 11, 2025 | 26.40 | 27.40 | 26.40 | 27.10 | 26.66 | 2.26% | 1,230,240 |
| Jul 10, 2025 | 26.45 | 27.00 | 26.00 | 26.50 | 26.07 | 0.95% | 498,500 |
| Jul 9, 2025 | 25.90 | 26.70 | 25.75 | 26.25 | 25.82 | 1.35% | 826,660 |
| Jul 8, 2025 | 25.45 | 26.35 | 25.45 | 25.90 | 25.47 | 2.37% | 587,700 |
| Jul 7, 2025 | 25.80 | 25.80 | 25.20 | 25.30 | 24.88 | -1.94% | 330,580 |
| Jul 4, 2025 | 26.45 | 26.50 | 25.75 | 25.80 | 25.38 | -0.39% | 424,300 |
| Jul 3, 2025 | 25.35 | 26.65 | 25.35 | 25.90 | 25.47 | 1.77% | 534,680 |
| Jul 2, 2025 | 25.25 | 25.70 | 25.10 | 25.45 | 25.03 | 1.39% | 328,865 |