Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong · Delayed Price · Currency is HKD 24.14
+0.28 (1.17%)
Mar 6, 2026, 4:08 PM HKT
HKG:6826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.96 | 24.40 | 23.80 | 24.28 | - | 1.76% | 86,200 |
| 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 |
| 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 |