Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.780 | 3.870 | 3.660 | 3.770 | 3.770 | 1,404,000 |
| 2026-01-23 | 3.840 | 3.840 | 3.640 | 3.780 | 3.780 | 1,368,000 |
| 2026-01-22 | 3.640 | 3.850 | 3.640 | 3.850 | 3.850 | 1,420,000 |
| 2026-01-21 | 3.600 | 3.640 | 3.530 | 3.640 | 3.640 | 1,316,000 |
| 2026-01-20 | 3.690 | 3.740 | 3.550 | 3.590 | 3.590 | 1,756,000 |
| 2026-01-19 | 3.780 | 3.860 | 3.690 | 3.750 | 3.750 | 1,388,000 |
| 2026-01-16 | 3.660 | 3.810 | 3.660 | 3.810 | 3.810 | 1,400,000 |
| 2026-01-15 | 3.860 | 3.860 | 3.650 | 3.660 | 3.660 | 1,500,000 |
| 2026-01-14 | 4.020 | 4.100 | 3.900 | 3.950 | 3.950 | 1,576,000 |
| 2026-01-13 | 3.830 | 4.130 | 3.790 | 4.020 | 4.020 | 3,024,000 |
| 2026-01-12 | 3.680 | 3.840 | 3.560 | 3.840 | 3.840 | 1,244,000 |
| 2026-01-09 | 3.650 | 3.680 | 3.560 | 3.670 | 3.670 | 988,000 |
| 2026-01-08 | 3.470 | 3.710 | 3.440 | 3.640 | 3.640 | 1,028,000 |
| 2026-01-07 | 3.580 | 3.600 | 3.490 | 3.510 | 3.510 | 952,000 |
| 2026-01-06 | 3.500 | 3.630 | 3.370 | 3.580 | 3.580 | 2,132,000 |
| 2026-01-05 | 3.350 | 3.900 | 3.300 | 3.580 | 3.580 | 1,540,000 |
| 2026-01-02 | 3.140 | 3.370 | 3.130 | 3.350 | 3.350 | 1,020,000 |
| 2025-12-31 | 3.180 | 3.190 | 3.130 | 3.130 | 3.130 | 184,000 |
| 2025-12-30 | 3.230 | 3.240 | 3.130 | 3.150 | 3.150 | 784,000 |
| 2025-12-29 | 3.380 | 3.390 | 3.160 | 3.230 | 3.230 | 1,188,000 |
| 2025-12-24 | 3.200 | 3.350 | 3.160 | 3.310 | 3.310 | 684,000 |
| 2025-12-23 | 3.520 | 3.530 | 3.080 | 3.170 | 3.170 | 4,304,000 |
| 2025-12-22 | 3.440 | 3.600 | 3.400 | 3.540 | 3.540 | 3,012,000 |
| 2025-12-19 | 3.500 | 3.580 | 3.380 | 3.430 | 3.430 | 2,988,000 |
| 2025-12-18 | 3.220 | 3.550 | 3.220 | 3.530 | 3.530 | 4,112,000 |
| 2025-12-17 | 3.380 | 3.390 | 3.080 | 3.220 | 3.220 | 2,336,000 |
| 2025-12-16 | 3.450 | 3.480 | 3.300 | 3.380 | 3.380 | 3,504,000 |
| 2025-12-15 | 3.340 | 3.450 | 3.020 | 3.450 | 3.450 | 2,788,000 |
| 2025-12-12 | 3.040 | 3.350 | 2.990 | 3.340 | 3.340 | 3,692,000 |
| 2025-12-11 | 3.010 | 3.100 | 2.800 | 3.030 | 3.030 | 4,516,000 |
| 2025-12-10 | 3.000 | 3.100 | 2.920 | 3.060 | 3.060 | 3,028,000 |
| 2025-12-09 | 2.870 | 3.000 | 2.820 | 3.000 | 3.000 | 2,832,000 |
| 2025-12-08 | 2.850 | 3.050 | 2.720 | 2.870 | 2.870 | 2,164,000 |
| 2025-12-05 | 2.790 | 2.900 | 2.750 | 2.850 | 2.850 | 4,188,000 |
| 2025-12-04 | 2.730 | 2.820 | 2.650 | 2.780 | 2.780 | 2,752,000 |
| 2025-12-03 | 2.820 | 2.870 | 2.710 | 2.710 | 2.710 | 2,504,000 |
| 2025-12-02 | 2.730 | 2.930 | 2.730 | 2.830 | 2.830 | 2,340,000 |
| 2025-12-01 | 2.760 | 2.780 | 2.650 | 2.730 | 2.730 | 2,228,000 |
| 2025-11-28 | 2.810 | 2.880 | 2.730 | 2.750 | 2.750 | 4,040,000 |
| 2025-11-27 | 3.040 | 3.230 | 2.750 | 2.830 | 2.830 | 4,532,000 |
| 2025-11-26 | 3.360 | 3.540 | 3.030 | 3.060 | 3.060 | 4,672,000 |
| 2025-11-25 | 3.580 | 3.780 | 3.250 | 3.330 | 3.330 | 10,544,000 |
| 2025-11-24 | 3.480 | 3.610 | 3.310 | 3.550 | 3.550 | 2,932,000 |
| 2025-11-21 | 3.200 | 3.540 | 3.150 | 3.440 | 3.440 | 3,828,000 |
| 2025-11-20 | 3.330 | 3.500 | 3.120 | 3.230 | 3.230 | 3,820,000 |
| 2025-11-19 | 3.030 | 3.340 | 2.950 | 3.300 | 3.300 | 3,464,000 |
| 2025-11-18 | 3.060 | 3.100 | 2.950 | 3.040 | 3.040 | 2,912,000 |
| 2025-11-17 | 2.800 | 3.080 | 2.660 | 3.060 | 3.060 | 4,520,000 |
| 2025-11-14 | 2.690 | 2.870 | 2.370 | 2.810 | 2.810 | 4,592,000 |
| 2025-11-13 | 2.500 | 2.750 | 2.460 | 2.750 | 2.750 | 5,452,000 |
| 2025-11-12 | 2.700 | 2.780 | 2.350 | 2.500 | 2.500 | 17,880,000 |
| 2025-11-11 | 3.370 | 3.650 | 2.730 | 2.780 | 2.780 | 9,499,500 |
| 2025-11-10 | 3.550 | 3.620 | 3.160 | 3.400 | 3.400 | 3,812,000 |
| 2025-11-07 | 3.300 | 3.550 | 3.200 | 3.550 | 3.550 | 3,984,000 |
| 2025-11-06 | 3.450 | 3.560 | 3.150 | 3.280 | 3.280 | 2,448,000 |
| 2025-11-05 | 3.450 | 3.520 | 3.340 | 3.430 | 3.430 | 2,380,000 |
| 2025-11-04 | 3.080 | 3.400 | 3.080 | 3.390 | 3.390 | 3,220,000 |
| 2025-11-03 | 3.240 | 3.240 | 2.820 | 3.160 | 3.160 | 3,624,000 |
| 2025-10-31 | 2.860 | 3.390 | 2.750 | 3.240 | 3.240 | 3,904,000 |
| 2025-10-30 | 2.820 | 2.910 | 2.680 | 2.860 | 2.860 | 3,416,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-03 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.