Skip to main content
Shanghai Haohai Biological Technology Co., Ltd. (HKG:6826)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.58
+0.32 (1.44%)
Apr 29, 2026, 4:08 PM HKT

HKG:6826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2022.5821.9622.5822.581.44%207,100
Apr 28, 202621.8622.4021.7622.2622.261.74%337,800
Apr 27, 202621.0621.9421.0621.8821.882.53%582,180
Apr 24, 202621.2621.5020.9421.3421.34-0.19%163,800
Apr 23, 202621.7021.7421.3821.3821.38-1.57%101,800
Apr 22, 202621.4421.7421.1021.7221.720.65%492,440
Apr 21, 202621.8421.8421.5021.5821.58-0.55%248,100
Apr 20, 202621.7621.8421.6821.7021.70-0.18%112,180
Apr 17, 202621.8821.8821.6821.7421.74-0.64%182,000
Apr 16, 202622.0222.0421.7821.8821.88-0.27%121,220
Apr 15, 202622.2022.3421.9021.9421.94-0.90%225,440
Apr 14, 202622.3022.4221.9222.1422.140.18%106,500
Apr 13, 202622.4022.4022.0822.1022.10-1.25%97,700
Apr 10, 202622.3022.6222.3022.3822.380.54%35,400
Apr 9, 202622.6022.6222.1222.2622.26-1.50%131,373
Apr 8, 202623.0422.9222.3622.6022.601.62%99,600
Apr 2, 202622.7422.8022.1822.2422.24-1.16%94,100
Apr 1, 202623.2623.2622.2822.5022.501.90%214,300
Mar 31, 202623.4023.4022.0222.0822.08-2.30%125,760
Mar 30, 202623.4823.4822.4422.6022.60-1.31%95,100
Mar 27, 202622.6023.3822.2222.9022.900.88%105,420
Mar 26, 202623.2623.5622.7022.7022.70-2.99%236,000
Mar 25, 202623.3423.7423.1023.4023.401.47%133,580
Mar 24, 202622.9623.0622.3223.0623.063.50%61,200
Mar 23, 202622.7622.7622.0422.2822.28-2.02%337,600
Mar 20, 202624.0024.1022.7422.7422.74-3.73%971,380
Mar 19, 202623.8624.1423.6223.6223.62-1.83%47,514
Mar 18, 202623.7224.2823.7224.0624.06-0.25%37,600
Mar 17, 202624.2824.4823.9424.1224.12-0.66%135,900
Mar 16, 202623.8824.3623.8824.2824.280.83%284,340
Mar 13, 202624.5224.5223.9824.0824.08-0.99%72,760
Mar 12, 202624.0424.3424.0224.3224.320.25%48,280
Mar 11, 202624.0224.4823.8224.2624.260.83%158,040
Mar 10, 202624.5224.5224.0224.0624.06-0.17%62,800
Mar 9, 202623.7824.2023.5824.1024.10-0.17%127,300
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