Canada markets close in 3 hours 25 minutes

Shanghai Bio-heart Biological Technology Co., Ltd. (2185.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.090+0.100 (+5.03%)
At close: 03:56PM HKT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20242.0002.0902.0002.0902.0903,000
May 31, 20242.0902.0901.9901.9901.99026,300
May 30, 20242.0002.0001.9901.9901.9902,100
May 29, 20242.0002.1701.9802.1002.10035,500
May 28, 20242.0202.0202.0202.0202.0205,000
May 27, 20242.0002.2201.9802.1902.19037,200
May 24, 20242.0502.0502.0502.0502.050-
May 23, 20242.0102.0502.0102.0402.04014,900
May 22, 20242.2802.2802.1002.1502.15032,800
May 21, 20242.1902.1902.1002.1002.10038,600
May 20, 20242.2002.2002.0802.0802.08044,000
May 17, 20242.0702.1402.0602.0802.08067,000
May 16, 20242.0002.1001.9802.0702.07044,100
May 14, 20242.1302.1302.0002.0002.00080,900
May 13, 20242.1302.1302.1302.1302.1305,000
May 10, 20242.0402.1402.0402.1402.14017,100
May 09, 20241.9502.2001.9502.2002.20044,500
May 08, 20242.1802.1802.0502.0502.05035,600
May 07, 20242.0902.1702.0902.1802.1809,100
May 06, 20242.1002.2102.0802.1202.120220,600
May 03, 20242.0602.1202.0102.1002.100364,200
May 02, 20242.1102.1102.0502.0602.06059,400
Apr 30, 20242.2002.2002.1102.1102.11022,700
Apr 29, 20242.0602.1601.9602.1502.15046,800
Apr 26, 20241.9702.0201.9702.0202.02047,900
Apr 25, 20241.9002.0001.7901.9501.95051,200
Apr 24, 20241.8301.9401.8201.8601.860124,500
Apr 23, 20241.8101.9301.8001.9201.92025,800
Apr 22, 20241.9101.9101.8001.8601.86051,300
Apr 19, 20241.9101.9101.8801.9001.90074,900
Apr 18, 20242.0202.0201.9701.9701.97082,500
Apr 17, 20242.1402.1402.0102.0202.020183,100
Apr 16, 20242.1502.1702.1202.1402.140116,400
Apr 15, 20242.1602.1602.1602.1602.160200
Apr 12, 20242.3002.3002.2402.2402.24018,900
Apr 11, 20242.2402.2402.2402.2402.240-
Apr 10, 20242.2902.3002.2902.3002.30014,300
Apr 09, 20242.3002.3002.2802.2902.2905,700
Apr 08, 20242.3502.3502.3002.3502.35033,000
Apr 05, 20242.3502.3502.3502.3502.350-
Apr 03, 20242.3802.3802.3502.3502.35038,900
Apr 02, 20242.3502.3602.3402.3602.36031,400
Mar 28, 20242.2602.2902.2602.2802.28010,100
Mar 27, 20242.2802.2802.2602.2602.260142,900
Mar 26, 20242.4002.4002.4002.4002.40010,000
Mar 25, 20242.3402.3802.3002.3802.38012,400
Mar 22, 20242.4002.5002.4002.4002.40058,400
Mar 21, 20242.3902.5502.3802.5502.55051,400
Mar 20, 20242.5202.5202.5202.6002.600100
Mar 19, 20242.5102.5102.4902.5102.51042,600
Mar 18, 20242.9302.9302.5202.6502.650226,200
Mar 15, 20242.9402.9402.8202.8202.8202,900
Mar 14, 20242.9703.0502.9302.9402.94025,600
Mar 13, 20242.8202.8202.8202.8202.820300
Mar 12, 20242.8003.1802.8002.8202.82010,600
Mar 11, 20242.5202.8002.5202.8002.80012,900
Mar 08, 20242.5602.5602.3002.4302.43025,400
Mar 07, 20242.5602.5602.5602.5602.560-
Mar 06, 20242.5502.6802.3202.6802.68011,800
Mar 05, 20242.7502.7502.5502.5502.5504,400
Mar 04, 20242.7802.7802.7802.7802.780-
Mar 01, 20242.8102.8102.8002.8002.8006,700
Feb 29, 20242.9602.9702.6302.7202.7205,100
Feb 28, 20243.0003.0002.9502.9602.96021,300
Feb 27, 20242.9002.9302.9002.9302.93015,100
Feb 26, 20242.8002.8502.8002.8402.84010,200
Feb 23, 20242.7702.7702.7702.7702.770-
Feb 22, 20242.6302.9002.5702.7902.79043,900
Feb 21, 20242.5502.5502.5502.5502.55010,000
Feb 20, 20242.5402.5402.3502.4202.42018,700
Feb 19, 20242.5502.5502.5502.5502.5501,300
Feb 16, 20242.5002.5302.5002.5402.5404,800
Feb 15, 20242.5002.5002.2002.4802.4809,200
Feb 14, 20242.4802.4802.4602.4602.4601,100
Feb 09, 20242.5002.5002.5002.5002.500-
Feb 08, 20242.4902.5002.4902.5002.50010,000
Feb 07, 20242.3902.3902.3602.3802.38021,100
Feb 06, 20242.2902.4102.2902.4102.41011,496
Feb 05, 20242.6002.6002.1802.2902.29040,770
Feb 02, 20242.7402.7502.6102.6102.61041,400
Feb 01, 20242.7402.7402.7402.7402.74017,500
Jan 31, 20242.8302.8302.6602.7402.74085,000
Jan 30, 20242.8702.9002.8002.8302.83022,400
Jan 29, 20242.8702.8702.8702.8702.8705,000
Jan 26, 20242.8502.9602.8502.9002.9003,700
Jan 25, 20242.9603.0702.9602.9902.9908,200
Jan 24, 20242.9602.9602.9602.9602.96032,100
Jan 23, 20242.9602.9602.9602.9602.960-
Jan 22, 20243.2203.2202.8502.8202.82027,100
Jan 19, 20242.9903.0302.9902.9902.99021,200
Jan 18, 20242.8503.1002.8003.0603.06072,000
Jan 17, 20243.1203.1302.9802.9902.99099,100
Jan 16, 20243.0803.2103.0803.1803.180109,700
Jan 15, 20243.2903.2903.2903.2903.290-
Jan 12, 20243.3403.3103.2403.2903.29032,900
Jan 11, 20243.3603.3603.3603.3603.36010,000
Jan 10, 20243.4003.4103.3103.3203.32021,600
Jan 09, 20243.3203.5703.3203.5303.5301,400
Jan 08, 20243.5003.5003.3303.4503.45026,400
Jan 05, 20243.4503.7003.4003.6003.6005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...