Skip to main content
Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.52
+0.42 (1.74%)
Mar 10, 2026, 9:33 AM HKT

HKG:6826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7824.2023.5824.20-0.25%76,400
Mar 6, 202623.9624.4023.8024.1424.141.17%92,100
Mar 5, 202624.4224.4223.8423.8623.86-0.75%58,440
Mar 4, 202623.8224.3023.8024.0424.04-1.48%72,500
Mar 3, 202624.4224.5224.0224.4024.40-0.65%223,680
Mar 2, 202625.0025.2424.4224.5624.56-3.99%269,000
Feb 27, 202625.3225.6025.3225.5825.581.19%68,631
Feb 26, 202625.6825.6825.2225.2825.28-2.02%78,800
Feb 25, 202626.4026.4025.7025.8025.80-0.54%45,500
Feb 24, 202626.5026.6825.7025.9425.94-0.69%76,300
Feb 23, 202626.4626.5026.1026.1226.12-2.25%1,180
Feb 20, 202626.7226.7226.7226.7226.72--
Feb 16, 202626.7226.7226.7226.7226.72--
Feb 13, 202626.0226.7825.8626.7226.722.06%139,600
Feb 12, 202626.5026.9626.1026.1826.18-2.09%96,680
Feb 11, 202626.7027.0626.7026.7426.74-120,800
Feb 10, 202626.9226.9226.6226.7426.740.15%120,180
Feb 9, 202626.9626.9626.3826.7026.701.29%97,660
Feb 6, 202626.6826.6826.0226.3626.36-1.27%156,440
Feb 5, 202626.3827.0426.1826.7026.702.69%437,180
Feb 4, 202625.8826.0225.6026.0026.000.46%108,300
Feb 3, 202625.1026.3825.1025.8825.881.57%67,240
Feb 2, 202625.9225.9225.1825.4825.48-1.70%82,700
Jan 30, 202626.3026.5625.7225.9225.92-0.69%343,000
Jan 29, 202625.9426.2425.9226.1026.10-0.38%197,600
Jan 28, 202625.6626.3625.6626.2026.200.31%173,500
Jan 27, 202625.7626.2425.7626.1226.120.46%128,800
Jan 26, 202626.1026.2225.5226.0026.001.09%223,200
Jan 23, 202625.8025.9625.4025.7225.720.86%389,360
Jan 22, 202625.5025.9425.1625.5025.50-240,400
Jan 21, 202625.2226.0624.9825.5025.502.16%396,000
Jan 20, 202625.0425.2224.9224.9624.96-0.79%141,000
Jan 19, 202625.4825.4825.1625.1625.16-1.41%49,200
Jan 16, 202625.9425.9425.5025.5225.52-1.62%69,300
Jan 15, 202626.4426.4425.8025.9425.94-1.89%52,000
Jan 14, 202626.4026.9826.3026.4426.441.23%162,520
Jan 13, 202626.1826.6226.0426.1226.120.38%206,700
Jan 12, 202625.7026.0625.5226.0226.021.32%315,200
Jan 9, 202625.5025.7225.2225.6825.680.16%81,360
Jan 8, 202625.7825.7825.2425.6425.64-0.23%195,600
Jan 7, 202625.6625.7825.2425.7025.700.31%160,520
Jan 6, 202625.6225.6625.2825.6225.621.99%118,880
Jan 5, 202624.3225.3624.3225.1225.123.37%228,300
Jan 2, 202624.9224.9224.0624.3024.30-0.41%25,800
Dec 31, 202524.5624.5624.3224.4024.40-0.65%82,200
Dec 30, 202524.8624.8824.5424.5624.56-1.76%144,880
Dec 29, 202525.5225.5224.8425.0025.00-2.04%201,400
Dec 24, 202525.0825.5625.0625.5225.52-0.08%44,135
Dec 23, 202525.5225.7225.2225.5425.540.08%100,200
Dec 22, 202525.1425.7625.1425.5225.52-0.62%89,100
Dec 19, 202525.2025.6825.2025.6825.680.55%66,280
Dec 18, 202524.6825.5624.6825.5425.542.57%172,300
Dec 17, 202525.7025.7024.6824.9024.900.08%325,100
Dec 16, 202526.5226.5824.8224.8824.88-3.72%375,860
Dec 15, 202526.4826.4825.8425.8425.84-2.27%225,900
Dec 12, 202526.7026.7026.4426.4426.44-0.83%147,400
Dec 11, 202526.8026.8026.5026.6626.66-128,880
Dec 10, 202526.8227.0226.5026.6626.66-0.60%84,880
Dec 9, 202527.0027.2826.7626.8226.82-1.69%310,920
Dec 8, 202527.5627.5627.0827.2827.28-0.29%220,040
Dec 5, 202527.1027.5227.0627.3627.360.66%125,500
Dec 4, 202527.4027.4027.1027.1827.18-0.37%167,900
Dec 3, 202527.4227.5027.2227.2827.28-0.80%207,500
Dec 2, 202527.7627.7627.2227.5027.50-0.72%227,140
Dec 1, 202527.5627.7027.3427.7027.70-0.36%188,500
Nov 28, 202527.9827.9827.4627.8027.80-308,740
Nov 27, 202527.5027.9827.5027.8027.800.36%121,500
Nov 26, 202527.4628.0427.4427.7027.700.44%340,000
Nov 25, 202527.6628.1027.4827.5827.580.29%451,400
Nov 24, 202526.8627.8826.8627.5027.500.59%129,900
Nov 21, 202527.1427.5026.8627.3427.34-0.73%305,320
Nov 20, 202527.8027.8027.0027.5427.541.25%111,400
Nov 19, 202527.6827.6827.2027.2027.20-1.09%145,520
Nov 18, 202527.4027.7427.3227.5027.50-0.94%242,940
Nov 17, 202527.3827.8227.2627.7627.76-0.86%252,500
Nov 14, 202528.1628.1827.6228.0028.00-0.43%262,740
Nov 13, 202528.0028.1227.9028.1228.120.21%268,620
Nov 12, 202528.0628.2627.7628.0628.06-216,700
Nov 11, 202528.0428.0627.7028.0628.060.57%262,560
Nov 10, 202527.5228.0027.5227.9027.901.09%220,920
Nov 7, 202527.7427.7427.3227.6027.60-0.50%117,800
Nov 6, 202528.2028.2027.3027.7427.741.02%144,960
Nov 5, 202527.1227.5226.8827.4627.46-108,858
Nov 4, 202526.7428.2626.7427.4627.46-1.22%204,000
Nov 3, 202527.4227.8027.1627.8027.801.46%163,920
Oct 31, 202527.0027.5627.0027.4027.401.48%211,700
Oct 30, 202527.3227.3426.8827.0027.00-1.17%170,400
Oct 28, 202527.1027.3426.9027.3227.320.37%177,500
Oct 27, 202526.7027.5426.7027.2227.221.49%280,200
Oct 24, 202527.3227.3626.6626.8226.82-1.32%107,900
Oct 23, 202526.6230.6826.0027.1827.181.42%698,400
Oct 22, 202526.7627.0426.5426.8026.800.15%71,300
Oct 21, 202527.1027.2626.7626.7626.76-1.25%91,000
Oct 20, 202526.9227.4226.8027.1027.100.74%140,840
Oct 17, 202527.1627.1626.3226.9026.90-0.96%239,000
Oct 16, 202526.5027.4026.5027.1627.161.80%281,900
Oct 15, 202525.4026.8025.4026.6826.683.98%266,340
Oct 14, 202526.0826.2225.5425.6625.66-1.61%387,740
Oct 13, 202525.8026.0825.5026.0826.08-0.31%312,980
Oct 10, 202526.2026.9626.0026.1626.16-0.23%321,560