Shandong Boan Biotechnology Co., Ltd. (6955.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 09:57AM HKT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 9.110 | 9.160 | 9.110 | 9.120 | 9.120 | 36,200 |
| Jun 26, 2024 | 9.150 | 9.190 | 8.950 | 9.150 | 9.150 | 168,400 |
| Jun 25, 2024 | 9.300 | 9.280 | 9.030 | 9.150 | 9.150 | 182,600 |
| Jun 24, 2024 | 9.490 | 9.490 | 9.040 | 9.280 | 9.280 | 177,000 |
| Jun 21, 2024 | 9.100 | 9.200 | 8.890 | 9.190 | 9.190 | 176,200 |
| Jun 20, 2024 | 9.260 | 9.260 | 9.000 | 9.150 | 9.150 | 156,200 |
| Jun 19, 2024 | 9.440 | 9.310 | 9.020 | 9.260 | 9.260 | 220,000 |
| Jun 18, 2024 | 9.170 | 9.350 | 8.970 | 9.260 | 9.260 | 219,000 |
| Jun 17, 2024 | 9.110 | 9.300 | 9.060 | 9.260 | 9.260 | 239,200 |
| Jun 14, 2024 | 9.040 | 9.240 | 9.040 | 9.220 | 9.220 | 185,000 |
| Jun 13, 2024 | 9.060 | 9.150 | 8.800 | 9.130 | 9.130 | 378,600 |
| Jun 12, 2024 | 9.180 | 9.270 | 9.090 | 9.120 | 9.120 | 141,000 |
| Jun 11, 2024 | 9.120 | 9.370 | 9.120 | 9.270 | 9.270 | 159,600 |
| Jun 07, 2024 | 9.010 | 9.250 | 8.810 | 9.220 | 9.220 | 278,400 |
| Jun 06, 2024 | 9.380 | 9.380 | 8.900 | 9.080 | 9.080 | 365,400 |
| Jun 05, 2024 | 9.250 | 9.650 | 9.000 | 9.380 | 9.380 | 210,800 |
| Jun 04, 2024 | 8.980 | 9.590 | 8.900 | 9.330 | 9.330 | 689,400 |
| Jun 03, 2024 | 9.040 | 9.130 | 9.000 | 9.070 | 9.070 | 150,200 |
| May 31, 2024 | 9.250 | 9.430 | 9.140 | 9.140 | 9.140 | 210,800 |
| May 30, 2024 | 9.570 | 9.600 | 9.310 | 9.320 | 9.320 | 129,400 |
| May 29, 2024 | 10.100 | 9.820 | 9.440 | 9.570 | 9.570 | 179,657 |
| May 28, 2024 | 10.000 | 10.100 | 9.700 | 9.800 | 9.800 | 435,000 |
| May 27, 2024 | 9.900 | 9.920 | 9.330 | 9.800 | 9.800 | 513,400 |
| May 24, 2024 | 9.400 | 9.480 | 9.230 | 9.440 | 9.440 | 733,000 |
| May 23, 2024 | 10.100 | 9.980 | 9.190 | 9.500 | 9.500 | 402,000 |
| May 22, 2024 | 9.700 | 9.780 | 9.540 | 9.630 | 9.630 | 333,000 |
| May 21, 2024 | 10.100 | 10.100 | 9.660 | 9.710 | 9.710 | 153,600 |
| May 20, 2024 | 9.950 | 10.080 | 9.800 | 9.890 | 9.890 | 299,200 |
| May 17, 2024 | 9.980 | 10.020 | 9.760 | 9.970 | 9.970 | 338,200 |
| May 16, 2024 | 10.100 | 10.200 | 9.870 | 9.980 | 9.980 | 227,000 |
| May 14, 2024 | 10.180 | 10.420 | 10.080 | 10.100 | 10.100 | 214,400 |
| May 13, 2024 | 10.900 | 10.900 | 10.060 | 10.180 | 10.180 | 165,000 |
| May 10, 2024 | 10.220 | 10.280 | 10.080 | 10.200 | 10.200 | 173,600 |
| May 09, 2024 | 10.440 | 10.500 | 10.060 | 10.060 | 10.060 | 206,600 |
| May 08, 2024 | 10.040 | 10.300 | 9.880 | 10.020 | 10.020 | 213,600 |
| May 07, 2024 | 10.100 | 10.120 | 9.910 | 10.040 | 10.040 | 196,400 |
| May 06, 2024 | 10.240 | 10.340 | 10.000 | 10.100 | 10.100 | 236,000 |
| May 03, 2024 | 10.320 | 10.960 | 10.120 | 10.240 | 10.240 | 123,200 |
| May 02, 2024 | 10.260 | 10.940 | 10.220 | 10.320 | 10.320 | 128,400 |
| Apr 30, 2024 | 10.140 | 10.960 | 10.140 | 10.600 | 10.600 | 183,600 |
| Apr 29, 2024 | 9.720 | 10.500 | 9.720 | 10.140 | 10.140 | 191,600 |
| Apr 26, 2024 | 9.850 | 10.120 | 9.800 | 10.000 | 10.000 | 176,600 |
| Apr 25, 2024 | 10.000 | 10.200 | 9.800 | 9.900 | 9.900 | 128,800 |
| Apr 24, 2024 | 10.140 | 10.160 | 9.900 | 10.000 | 10.000 | 141,600 |
| Apr 23, 2024 | 10.120 | 10.200 | 10.060 | 10.140 | 10.140 | 126,600 |
| Apr 22, 2024 | 9.910 | 10.480 | 9.920 | 10.220 | 10.220 | 226,000 |
| Apr 19, 2024 | 9.970 | 10.180 | 9.920 | 9.920 | 9.920 | 167,600 |
| Apr 18, 2024 | 10.160 | 10.260 | 9.900 | 10.220 | 10.220 | 134,600 |
| Apr 17, 2024 | 10.220 | 10.340 | 10.040 | 10.160 | 10.160 | 128,400 |
| Apr 16, 2024 | 10.600 | 10.960 | 10.160 | 10.380 | 10.380 | 166,824 |
| Apr 15, 2024 | 11.060 | 11.060 | 10.260 | 10.600 | 10.600 | 212,200 |
| Apr 12, 2024 | 10.960 | 11.300 | 10.000 | 10.600 | 10.600 | 148,400 |
| Apr 11, 2024 | 11.000 | 11.220 | 10.840 | 10.960 | 10.960 | 113,800 |
| Apr 10, 2024 | 10.940 | 11.080 | 10.760 | 11.000 | 11.000 | 194,200 |
| Apr 09, 2024 | 11.500 | 11.860 | 11.240 | 11.520 | 11.520 | 214,400 |
| Apr 08, 2024 | 11.500 | 11.500 | 10.500 | 11.500 | 11.500 | 204,600 |
| Apr 05, 2024 | 10.860 | 11.400 | 10.860 | 11.400 | 11.400 | 102,800 |
| Apr 03, 2024 | 10.480 | 11.060 | 10.260 | 10.860 | 10.860 | 166,200 |
| Apr 02, 2024 | 10.100 | 11.200 | 10.080 | 11.180 | 11.180 | 389,400 |
| Mar 28, 2024 | 10.200 | 10.180 | 9.960 | 10.100 | 10.100 | 128,000 |
| Mar 27, 2024 | 10.180 | 10.220 | 9.760 | 10.180 | 10.180 | 168,200 |
| Mar 26, 2024 | 10.460 | 10.500 | 9.750 | 10.180 | 10.180 | 251,600 |
| Mar 25, 2024 | 10.200 | 10.220 | 10.040 | 10.040 | 10.040 | 240,800 |
| Mar 22, 2024 | 10.300 | 10.300 | 9.550 | 9.980 | 9.980 | 274,200 |
| Mar 21, 2024 | 11.000 | 11.000 | 10.320 | 10.320 | 10.320 | 339,000 |
| Mar 20, 2024 | 11.260 | 11.560 | 10.920 | 11.080 | 11.080 | 155,600 |
| Mar 19, 2024 | 11.460 | 11.780 | 11.000 | 11.260 | 11.260 | 175,600 |
| Mar 18, 2024 | 11.260 | 11.520 | 11.180 | 11.480 | 11.480 | 282,400 |
| Mar 15, 2024 | 11.240 | 11.560 | 11.120 | 11.320 | 11.320 | 519,800 |
| Mar 14, 2024 | 11.880 | 12.220 | 11.500 | 11.500 | 11.500 | 914,800 |
| Mar 13, 2024 | 11.120 | 11.640 | 11.000 | 11.460 | 11.460 | 486,600 |
| Mar 12, 2024 | 11.520 | 11.700 | 10.960 | 11.060 | 11.060 | 1,099,600 |
| Mar 11, 2024 | 12.520 | 13.000 | 11.320 | 11.700 | 11.700 | 985,800 |
| Mar 08, 2024 | 11.060 | 14.580 | 10.420 | 12.040 | 12.040 | 3,012,800 |
| Mar 07, 2024 | 11.120 | 11.120 | 10.580 | 10.720 | 10.720 | 168,000 |
| Mar 06, 2024 | 10.800 | 11.180 | 10.520 | 11.140 | 11.140 | 219,800 |
| Mar 05, 2024 | 11.220 | 11.220 | 10.520 | 11.200 | 11.200 | 187,600 |
| Mar 04, 2024 | 11.240 | 11.440 | 11.120 | 11.220 | 11.220 | 131,000 |
| Mar 01, 2024 | 11.240 | 11.240 | 10.780 | 11.240 | 11.240 | 257,000 |
| Feb 29, 2024 | 10.940 | 11.340 | 10.760 | 11.240 | 11.240 | 202,000 |
| Feb 28, 2024 | 10.780 | 10.980 | 10.460 | 10.940 | 10.940 | 263,000 |
| Feb 27, 2024 | 10.380 | 11.040 | 10.060 | 10.780 | 10.780 | 253,000 |
| Feb 26, 2024 | 10.380 | 10.400 | 10.020 | 10.380 | 10.380 | 121,800 |
| Feb 23, 2024 | 10.200 | 11.060 | 10.200 | 10.360 | 10.360 | 192,400 |
| Feb 22, 2024 | 11.280 | 11.280 | 10.580 | 10.740 | 10.740 | 140,200 |
| Feb 21, 2024 | 11.480 | 11.480 | 10.280 | 11.380 | 11.380 | 367,400 |
| Feb 20, 2024 | 12.020 | 12.020 | 11.160 | 11.540 | 11.540 | 123,200 |
| Feb 19, 2024 | 12.340 | 12.340 | 11.900 | 11.980 | 11.980 | 4,000 |
| Feb 16, 2024 | 12.000 | 12.300 | 11.980 | 12.300 | 12.300 | 12,800 |
| Feb 15, 2024 | 11.600 | 12.000 | 11.600 | 12.000 | 12.000 | 10,600 |
| Feb 14, 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
| Feb 09, 2024 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | - |
| Feb 08, 2024 | 11.460 | 11.460 | 11.000 | 11.360 | 11.360 | 4,200 |
| Feb 07, 2024 | 10.540 | 11.500 | 10.540 | 11.060 | 11.060 | 97,000 |
| Feb 06, 2024 | 9.550 | 10.540 | 9.550 | 10.540 | 10.540 | 42,000 |
| Feb 05, 2024 | 10.880 | 10.620 | 9.290 | 9.500 | 9.500 | 15,600 |
| Feb 02, 2024 | 10.000 | 10.420 | 9.960 | 9.940 | 9.940 | 33,400 |
| Feb 01, 2024 | 10.660 | 10.480 | 10.000 | 10.200 | 10.200 | 12,400 |
| Jan 31, 2024 | 10.180 | 10.640 | 9.420 | 10.380 | 10.380 | 54,600 |
| Jan 30, 2024 | 10.600 | 11.080 | 9.630 | 10.660 | 10.660 | 29,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.