HKEX · 6826 · stock
Shanghai Haohai Biological Technology Co., Ltd. (6826) stock price history
Every HKEX trading session of Shanghai Haohai Biological Technology Co., Ltd. from Apr 30, 2015 to Sep 29, 2026: 2,813 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6826 adjusted close, 2015 to 2026
- HK$101.91
- All time high, 2021
- HK$29.00
- 52 week high, HK$14.78 low
- 2,813
- Daily sessions since 2015
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
6826 key facts
- Shanghai Haohai Biological Technology Co., Ltd. (6826) closed at HK$15.72 on Sep 29, 2026 on HKEX.
- 6826's all time high close is HK$101.91, set on Jul 7, 2021; its all time low close is HK$14.97 on Jun 26, 2026.
- 6826's 52 week range is HK$14.78 to HK$29.00.
- 6826 returned -36.7% over the year to Sep 29, 2026 and -69.5% over five years.
- Over ten years 6826 returned -48%, -6.4% a year compounded.
- 6826's deepest drawdown was -85.3% from Jul 7, 2021 to Jun 26, 2026.
- DataCedar holds 2,813 daily sessions of 6826 history from Apr 30, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6826 price chart, 2015 to 2026
6826 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +3.3% |
| 6 months | -27.4% |
| Year to date | -32.3% |
| 1 year | -36.7% |
| 3 years | -59.8% |
| 5 years | -69.5% |
| 10 years | -48.5% |
| Since Apr 30, 2015 | -66.1% |
| Compound annual growth, 11.4 years | -9.0% |
6826 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$101.91 on Jul 7, 2021
- All time low close
- HK$14.97 on Jun 26, 2026
- 52 week high
- HK$29.00 on Oct 23, 2025
- 52 week low
- HK$14.78 on Jun 29, 2026
- Deepest drawdown
- -85.3% from Jul 7, 2021 to Jun 26, 2026, not yet recovered
- Best single session
- +26.9% on Dec 28, 2022
- Worst single session
- -26.7% on May 2, 2024
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +21%
- Worst calendar year
- 2024, -31%
6826 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 30, 2015; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$23.56 | HK$25.58 | HK$14.78 | HK$15.72 | -32.1% | 29.6M | 183 |
| 2025 | HK$23.90 | HK$31.16 | HK$19.68 | HK$23.16 | -3.8% | 114M | 246 |
| 2024 | HK$34.90 | HK$38.96 | HK$23.90 | HK$24.08 | -30.7% | 44.3M | 246 |
| 2023 | HK$30.97 | HK$43.25 | HK$25.86 | HK$34.72 | +10.4% | 64.1M | 243 |
| 2022 | HK$43.22 | HK$47.58 | HK$17.41 | HK$31.44 | -27.2% | 84.7M | 246 |
| 2021 | HK$39.58 | HK$125.40 | HK$38.27 | HK$43.22 | +10.0% | 174.1M | 247 |
| 2020 | HK$38.77 | HK$67.42 | HK$21.11 | HK$39.29 | +1.3% | 67.7M | 248 |
| 2019 | HK$31.44 | HK$50.87 | HK$27.78 | HK$38.77 | +21.4% | 38.7M | 246 |
| 2018 | HK$30.77 | HK$48.51 | HK$27.80 | HK$31.93 | +5.1% | 22.2M | 246 |
| 2017 | HK$30.20 | HK$37.29 | HK$27.98 | HK$30.37 | -0.1% | 15.6M | 247 |
| 2016 | HK$40.54 | HK$40.58 | HK$25.83 | HK$30.40 | -25.0% | 14.6M | 247 |
| 2015 | HK$42.92 | HK$47.93 | HK$27.86 | HK$40.54 | n/a | 45.3M | 168 |
6826 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$15.72 | -2.6% |
| August 2026 | HK$16.15 | -0.3% |
| July 2026 | HK$16.20 | +7.6% |
| June 2026 | HK$15.06 | -12.6% |
| May 2026 | HK$17.23 | -17.6% |
| April 2026 | HK$20.91 | +0.2% |
| March 2026 | HK$20.87 | -13.7% |
| February 2026 | HK$24.18 | -1.3% |
| January 2026 | HK$24.50 | +5.8% |
| December 2025 | HK$23.16 | -11.9% |
| November 2025 | HK$26.28 | +1.5% |
| October 2025 | HK$25.90 | +2.0% |
About the 6826 data
Daily bars. 2,813 sessions from Apr 30, 2015 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 30, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6826/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6820 FriendTimes Inc.
- 6821 Asymchem Laboratories (Tianjin) Co., Ltd.
- 6822 King's Flair International (Holdings) Limited
- 6823 HKT Trust and HKT Limited
- 6828 Beijing Gas Blue Sky Holdings Limited
- 6829 Dragon Rise Group Holdings Limited
- 6830 Huazhong In-Vehicle Holdings Company Limited
- 6831 Green Tea Group Limited
Common questions
6826 share price history
