Henlius Biotech

2696
🏛️ hong-kong →
71.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.48 13.50 12.80 12.80 0.0M
2022-12-29 12.82 12.82 12.58 12.60 0.0M
2022-12-28 13.00 13.18 12.68 12.86 0.0M
2022-12-23 13.08 13.30 12.86 13.00 0.0M
2022-12-22 12.60 13.50 12.58 12.66 0.1M
2022-12-21 13.02 13.02 12.60 12.82 0.0M
2022-12-20 12.88 12.88 12.52 12.76 0.0M
2022-12-19 12.66 13.02 12.62 12.76 0.0M
2022-12-16 13.84 13.84 12.50 13.04 0.2M
2022-12-15 13.82 13.82 12.94 13.14 0.1M
2022-12-14 14.18 14.18 13.52 13.82 0.1M
2022-12-13 14.00 14.22 13.66 13.66 0.1M
2022-12-12 14.06 14.12 13.78 14.00 0.1M
2022-12-09 13.96 14.02 13.20 13.88 0.1M
2022-12-08 13.22 13.64 13.16 13.58 0.1M
2022-12-07 13.98 13.98 12.62 12.88 0.2M
2022-12-06 14.18 14.18 13.28 13.90 0.1M
2022-12-05 13.50 14.14 13.06 14.14 0.1M
2022-12-02 14.16 14.16 12.64 13.36 0.1M
2022-12-01 12.50 13.66 12.30 12.92 0.2M
2022-11-30 11.84 12.30 11.50 12.30 0.7M
2022-11-29 10.92 11.70 10.92 11.16 0.2M
2022-11-28 11.72 11.72 11.00 11.40 0.1M
2022-11-25 11.50 11.86 11.38 11.38 0.0M
2022-11-24 11.80 11.80 11.22 11.22 0.0M
2022-11-23 11.78 11.90 11.12 11.62 0.2M
2022-11-22 11.88 11.88 11.10 11.50 0.1M
2022-11-21 11.52 11.80 11.10 11.60 0.1M
2022-11-18 11.08 11.86 11.00 11.50 0.3M
2022-11-17 10.86 11.14 10.62 10.90 0.1M
2022-11-16 11.22 11.58 11.02 11.04 0.4M
2022-11-15 11.16 11.20 10.88 10.90 0.6M
2022-11-14 10.66 11.90 10.54 11.00 0.5M
2022-11-11 10.68 10.76 10.22 10.42 0.3M
2022-11-10 10.82 11.00 10.02 10.02 0.2M
2022-11-09 10.82 11.10 10.80 11.00 0.1M
2022-11-08 11.42 11.72 10.90 11.00 0.2M
2022-11-07 11.40 11.76 11.28 11.32 0.3M
2022-11-04 11.38 12.16 11.38 11.44 0.4M
2022-11-03 11.12 11.40 10.92 11.30 0.2M
2022-11-02 11.10 11.70 11.00 11.40 0.3M
2022-11-01 11.28 12.00 10.80 11.02 0.2M
2022-10-31 11.10 11.88 11.08 11.18 0.1M
2022-10-28 11.00 11.40 10.88 11.40 0.1M
2022-10-27 12.00 12.36 11.08 11.22 0.2M
2022-10-26 12.40 12.82 12.34 12.54 0.2M
2022-10-25 12.26 12.52 12.24 12.40 0.1M
2022-10-24 13.46 13.46 11.72 12.28 0.1M
2022-10-21 13.00 13.36 12.66 13.36 0.1M
2022-10-20 13.70 13.70 12.56 13.00 0.2M
2022-10-19 13.60 13.90 13.50 13.90 0.1M
2022-10-18 13.28 14.00 13.12 13.58 0.2M
2022-10-17 11.96 12.64 11.96 12.64 0.0M
2022-10-14 12.58 12.58 12.02 12.44 0.2M
2022-10-13 12.50 12.80 12.40 12.46 0.2M
2022-10-12 12.06 12.76 12.00 12.60 0.2M
2022-10-11 12.56 13.20 12.18 12.50 0.1M
2022-10-10 12.02 12.60 11.70 12.16 0.1M
2022-10-07 11.88 12.20 11.44 11.46 0.0M
2022-10-06 11.50 13.20 11.48 12.34 0.2M
2022-10-05 11.46 11.46 10.80 10.84 0.1M
2022-10-03 10.60 12.30 10.60 10.70 0.0M
2022-09-30 11.62 12.08 11.16 11.40 0.1M
2022-09-29 11.28 12.38 11.28 11.50 0.1M
2022-09-28 12.38 12.38 11.22 11.22 0.1M
2022-09-27 12.52 12.58 12.08 12.08 0.0M
2022-09-26 12.52 13.00 12.38 12.88 0.1M
2022-09-23 13.28 13.50 12.62 13.40 0.1M
2022-09-22 13.30 13.60 13.18 13.50 0.0M
2022-09-21 14.00 14.00 13.68 13.70 0.0M
2022-09-20 13.72 14.00 13.72 14.00 0.0M
2022-09-19 13.80 14.12 13.60 13.80 0.0M
2022-09-16 13.86 15.00 13.80 14.28 0.0M
2022-09-15 13.60 14.38 13.60 13.86 0.0M
2022-09-14 14.08 14.60 13.60 14.00 0.0M
2022-09-13 15.44 15.44 14.74 15.14 0.0M
2022-09-09 13.50 15.50 13.50 15.08 0.0M
2022-09-08 14.44 14.44 13.50 14.16 0.1M
2022-09-07 14.22 14.70 14.20 14.46 0.0M
2022-09-06 15.54 15.62 14.42 14.42 0.1M
2022-09-05 17.10 17.10 15.56 15.58 0.0M
2022-09-02 17.50 17.50 17.00 17.00 0.0M
2022-09-01 17.20 17.20 17.00 17.18 0.0M
2022-08-31 16.80 17.20 16.80 17.20 0.0M
2022-08-30 16.90 17.08 16.52 16.80 0.0M
2022-08-29 17.38 17.38 16.90 17.30 0.0M
2022-08-26 17.00 17.54 16.64 17.48 0.0M
2022-08-25 16.92 17.18 16.60 16.84 0.0M
2022-08-24 17.80 17.80 16.58 16.98 0.0M
2022-08-23 17.06 17.56 16.80 17.52 0.1M
2022-08-22 15.80 17.20 15.54 17.06 0.1M
2022-08-19 14.42 15.86 14.42 15.86 0.2M
2022-08-18 13.92 14.54 13.60 13.90 0.1M
2022-08-17 13.94 14.38 13.56 13.86 0.2M
2022-08-16 15.00 15.00 13.52 13.94 0.1M
2022-08-15 14.72 14.80 14.10 14.30 0.1M
2022-08-12 14.90 15.24 14.74 14.92 0.1M
2022-08-11 14.80 15.00 14.70 14.90 0.1M
2022-08-10 15.00 15.30 14.64 14.78 0.1M
2022-08-09 15.20 15.26 14.94 15.16 0.0M
2022-08-08 15.00 15.90 14.92 15.24 0.1M
2022-08-05 15.88 15.98 14.94 15.00 0.1M
2022-08-04 15.40 16.00 15.18 15.46 0.0M
2022-08-03 15.34 15.56 15.10 15.10 0.0M
2022-08-02 15.72 15.96 15.02 15.24 0.1M
2022-08-01 16.22 16.70 16.00 16.20 0.1M
2022-07-29 17.44 17.48 16.48 16.62 0.0M
2022-07-28 17.00 17.02 16.80 17.00 0.0M
2022-07-27 16.66 17.06 16.56 16.80 0.0M
2022-07-26 18.66 18.66 16.58 16.66 0.0M
2022-07-25 17.48 17.58 16.74 16.74 0.1M
2022-07-22 18.00 18.34 17.18 17.46 0.1M
2022-07-21 17.62 18.02 17.62 17.80 0.0M
2022-07-20 18.00 18.04 17.20 17.24 0.1M
2022-07-19 18.00 18.00 18.00 18.00 0.0M
2022-07-18 18.48 18.48 18.00 18.00 0.0M
2022-07-15 18.28 18.30 18.00 18.26 0.1M
2022-07-14 18.02 18.30 17.90 17.90 0.0M
2022-07-13 18.00 18.00 17.62 17.84 0.0M
2022-07-12 17.90 17.90 17.90 17.90 0.0M
2022-07-11 17.90 18.28 17.70 17.92 0.0M
2022-07-08 17.42 18.28 17.42 18.04 0.0M
2022-07-07 18.02 18.02 17.90 17.96 0.0M
2022-07-06 18.48 18.48 17.40 18.30 0.1M
2022-07-05 19.04 19.04 17.44 18.08 0.1M
2022-07-04 17.66 18.50 17.36 17.62 0.1M
2022-06-30 17.40 18.00 17.32 17.66 0.0M
2022-06-29 18.60 18.66 17.20 17.40 0.1M
2022-06-28 18.98 18.98 17.22 17.92 0.1M
2022-06-27 17.92 18.48 17.34 18.22 0.1M
2022-06-24 17.40 18.48 17.40 17.50 0.1M
2022-06-23 17.96 18.00 17.24 17.38 0.0M
2022-06-22 18.00 18.96 16.72 17.28 0.0M
2022-06-21 18.00 18.80 17.52 18.34 0.1M
2022-06-20 18.98 18.98 16.58 17.44 0.1M
2022-06-17 18.80 18.80 17.90 18.50 0.1M
2022-06-16 18.90 18.90 17.54 17.92 0.0M
2022-06-15 18.52 18.80 17.52 18.80 0.0M
2022-06-14 18.50 19.34 17.50 18.52 0.0M
2022-06-13 18.00 18.40 17.42 17.42 0.0M
2022-06-10 17.94 18.98 17.90 18.58 0.0M
2022-06-09 17.28 17.98 17.02 17.94 0.0M
2022-06-08 16.52 17.48 16.30 17.02 0.2M
2022-06-07 17.14 17.30 16.00 16.12 0.1M
2022-06-06 17.16 17.26 16.72 16.80 0.1M
2022-06-02 17.50 17.50 16.70 16.72 0.1M
2022-06-01 18.00 18.00 17.02 17.96 0.1M
2022-05-31 16.00 17.96 15.50 17.96 0.3M
2022-05-30 15.90 15.96 15.84 15.84 0.0M
2022-05-27 16.00 16.00 15.42 16.00 0.0M
2022-05-26 15.80 16.08 15.68 15.68 0.0M
2022-05-25 16.26 16.26 15.92 16.00 0.0M
2022-05-24 16.98 17.36 16.52 16.60 0.0M
2022-05-23 17.00 17.10 16.30 16.98 0.0M
2022-05-20 16.36 16.92 15.60 16.92 0.1M
2022-05-19 15.70 16.18 15.70 15.88 0.0M
2022-05-18 15.58 16.30 15.52 16.20 0.1M
2022-05-17 16.22 16.24 15.04 16.00 0.0M
2022-05-16 15.42 15.70 15.08 15.50 0.0M
2022-05-13 14.50 16.14 14.50 15.42 1.6M
2022-05-12 15.28 15.98 14.38 14.50 0.1M
2022-05-11 16.18 16.22 15.04 15.50 0.0M
2022-05-10 15.10 15.88 15.02 15.32 0.0M
2022-05-06 17.00 17.00 15.02 15.80 0.2M
2022-05-05 17.70 17.70 17.04 17.08 0.0M
2022-05-04 17.96 18.40 17.00 17.10 0.1M
2022-05-03 18.90 19.88 17.42 17.42 0.0M
2022-04-29 19.02 19.62 18.96 19.42 0.1M
2022-04-28 19.20 19.48 18.60 19.02 0.0M
2022-04-27 18.48 19.44 18.00 19.14 0.0M
2022-04-26 18.46 19.50 18.20 18.60 0.1M
2022-04-25 18.32 19.50 18.32 18.74 0.0M
2022-04-22 18.00 18.58 17.70 18.44 0.1M
2022-04-21 19.02 19.60 18.26 18.26 0.0M
2022-04-20 19.70 19.70 18.50 19.02 0.1M
2022-04-19 19.64 19.64 19.64 19.64 0.0M
2022-04-14 19.92 19.92 19.00 19.66 0.0M
2022-04-13 19.78 20.60 19.00 19.12 0.1M
2022-04-12 21.30 21.30 19.30 19.62 0.0M
2022-04-11 20.00 22.30 19.26 20.25 0.1M
2022-04-08 20.60 21.40 20.30 20.30 0.0M
2022-04-07 20.90 22.05 20.45 20.60 0.0M
2022-04-06 22.80 22.80 21.30 22.10 0.0M
2022-04-04 22.45 22.80 20.75 22.35 0.2M
2022-04-01 20.20 20.50 19.10 19.94 0.1M
2022-03-31 22.45 22.45 20.80 20.80 0.0M
2022-03-30 22.00 22.55 21.55 21.65 8.1M
2022-03-29 22.80 22.90 20.50 22.00 0.2M
2022-03-28 21.80 22.65 21.00 22.45 0.2M
2022-03-25 21.75 22.90 20.30 20.95 0.1M
2022-03-24 21.45 21.70 21.00 21.15 0.1M
2022-03-23 21.45 21.70 21.10 21.45 0.1M
2022-03-22 21.45 21.45 20.00 21.40 0.0M
2022-03-21 20.65 22.00 20.05 21.30 0.3M
2022-03-18 19.28 20.00 19.28 19.98 0.1M
2022-03-17 16.70 19.64 16.66 19.28 0.2M
2022-03-16 16.40 16.70 15.50 16.16 0.1M
2022-03-15 17.20 17.20 14.90 15.30 0.2M
2022-03-14 18.44 18.44 17.10 17.10 0.0M
2022-03-11 19.10 19.10 18.12 18.80 0.0M
2022-03-10 19.04 19.58 19.04 19.22 0.0M
2022-03-09 20.30 20.65 19.04 19.04 0.1M
2022-03-08 22.25 22.25 20.00 20.00 0.0M
2022-03-07 21.65 22.00 21.25 21.25 0.0M
2022-03-04 22.50 22.50 21.85 21.85 0.0M
2022-03-03 21.85 22.60 21.85 22.50 0.0M
2022-03-02 22.95 22.95 22.30 22.30 0.0M
2022-03-01 22.65 23.10 22.00 22.25 0.0M
2022-02-28 21.85 23.00 21.85 22.80 0.1M
2022-02-25 22.50 23.00 22.10 22.50 0.1M
2022-02-24 22.50 22.60 21.85 21.85 0.1M
2022-02-23 23.20 23.20 22.25 22.70 0.0M
2022-02-22 22.80 22.85 22.25 22.50 0.0M
2022-02-21 23.20 23.30 22.80 23.15 0.0M
2022-02-18 22.90 23.25 22.90 23.10 0.0M
2022-02-17 22.80 23.00 22.70 22.90 0.0M
2022-02-16 23.25 23.25 22.55 22.70 0.0M
2022-02-15 23.00 23.15 22.50 22.95 0.0M
2022-02-14 23.60 23.60 22.30 22.30 0.1M
2022-02-11 23.60 23.80 22.85 23.65 0.1M
2022-02-10 23.60 24.35 23.20 23.60 0.1M
2022-02-09 23.60 23.60 23.05 23.60 0.0M
2022-02-08 24.30 24.30 22.90 23.10 0.0M
2022-02-07 24.25 24.25 22.60 23.20 0.1M
2022-02-04 23.05 24.25 23.05 23.20 0.0M
2022-01-31 23.55 23.65 23.25 23.45 0.0M
2022-01-28 23.70 23.70 22.65 22.70 0.0M
2022-01-27 23.10 23.45 21.85 23.40 0.1M
2022-01-26 22.45 24.40 22.45 23.10 0.0M
2022-01-25 24.00 24.10 22.05 22.25 0.1M
2022-01-24 24.80 25.40 24.05 24.10 0.1M
2022-01-21 24.35 25.20 23.90 25.15 0.1M
2022-01-20 24.00 24.40 24.00 24.15 0.0M
2022-01-19 23.95 24.75 23.20 23.45 0.0M
2022-01-18 23.60 24.05 23.15 23.80 0.1M
2022-01-17 22.60 23.50 22.60 23.10 0.0M
2022-01-14 24.05 24.05 22.35 22.55 0.1M
2022-01-13 24.10 24.10 22.75 22.80 0.0M
2022-01-12 23.95 23.95 23.45 23.85 0.0M
2022-01-11 23.45 24.30 22.75 23.15 0.1M
2022-01-10 21.65 23.80 21.65 23.45 0.2M
2022-01-07 22.75 22.75 22.00 22.00 0.1M
2022-01-06 22.35 22.40 22.20 22.40 0.0M
2022-01-05 22.75 23.95 22.20 22.30 0.0M
2022-01-04 24.00 24.50 22.70 23.00 0.1M
2022-01-03 22.15 23.75 22.15 23.75 0.1M