Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong · Delayed Price · Currency is HKD 22.18
+0.20 (0.91%)
May 7, 2026, 4:08 PM HKT
HKG:6826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 22.20 | 22.40 | 21.90 | 22.18 | 22.18 | 0.91% | 133,560 |
| May 6, 2026 | 21.50 | 22.14 | 21.30 | 21.98 | 21.98 | 1.67% | 163,200 |
| May 5, 2026 | 21.56 | 22.14 | 21.20 | 21.62 | 21.62 | 0.28% | 57,100 |
| May 4, 2026 | 22.12 | 22.40 | 21.18 | 21.56 | 21.56 | -2.53% | 53,200 |
| Apr 30, 2026 | 22.52 | 22.54 | 22.10 | 22.12 | 22.12 | -2.04% | 85,800 |
| Apr 29, 2026 | 22.20 | 22.58 | 21.96 | 22.58 | 22.58 | 1.44% | 207,100 |
| Apr 28, 2026 | 21.86 | 22.40 | 21.76 | 22.26 | 22.26 | 1.74% | 337,800 |
| Apr 27, 2026 | 21.06 | 21.94 | 21.06 | 21.88 | 21.88 | 2.53% | 582,180 |
| Apr 24, 2026 | 21.26 | 21.50 | 20.94 | 21.34 | 21.34 | -0.19% | 163,800 |
| Apr 23, 2026 | 21.70 | 21.74 | 21.38 | 21.38 | 21.38 | -1.57% | 101,800 |
| Apr 22, 2026 | 21.44 | 21.74 | 21.10 | 21.72 | 21.72 | 0.65% | 492,440 |
| Apr 21, 2026 | 21.84 | 21.84 | 21.50 | 21.58 | 21.58 | -0.55% | 248,100 |
| Apr 20, 2026 | 21.76 | 21.84 | 21.68 | 21.70 | 21.70 | -0.18% | 112,180 |
| Apr 17, 2026 | 21.88 | 21.88 | 21.68 | 21.74 | 21.74 | -0.64% | 182,000 |
| Apr 16, 2026 | 22.02 | 22.04 | 21.78 | 21.88 | 21.88 | -0.27% | 121,220 |
| Apr 15, 2026 | 22.20 | 22.34 | 21.90 | 21.94 | 21.94 | -0.90% | 225,440 |
| Apr 14, 2026 | 22.30 | 22.42 | 21.92 | 22.14 | 22.14 | 0.18% | 106,500 |
| Apr 13, 2026 | 22.40 | 22.40 | 22.08 | 22.10 | 22.10 | -1.25% | 97,700 |
| Apr 10, 2026 | 22.30 | 22.62 | 22.30 | 22.38 | 22.38 | 0.54% | 35,400 |
| Apr 9, 2026 | 22.60 | 22.62 | 22.12 | 22.26 | 22.26 | -1.50% | 131,373 |
| Apr 8, 2026 | 23.04 | 22.92 | 22.36 | 22.60 | 22.60 | 1.62% | 99,600 |
| Apr 2, 2026 | 22.74 | 22.80 | 22.18 | 22.24 | 22.24 | -1.16% | 94,100 |
| Apr 1, 2026 | 23.26 | 23.26 | 22.28 | 22.50 | 22.50 | 1.90% | 214,300 |
| Mar 31, 2026 | 23.40 | 23.40 | 22.02 | 22.08 | 22.08 | -2.30% | 125,760 |
| Mar 30, 2026 | 23.48 | 23.48 | 22.44 | 22.60 | 22.60 | -1.31% | 95,100 |
| 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 |