Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2.620 | 2.850 | 2.540 | 2.800 | 2.800 | 3,732,000 |
| 2025-10-27 | 2.670 | 2.800 | 2.530 | 2.610 | 2.610 | 1,976,000 |
| 2025-10-24 | 2.800 | 3.090 | 2.530 | 2.670 | 2.670 | 2,536,000 |
| 2025-10-23 | 2.560 | 2.910 | 2.420 | 2.750 | 2.750 | 2,356,000 |
| 2025-10-22 | 1.970 | 2.600 | 1.820 | 2.560 | 2.560 | 9,452,000 |
| 2025-10-21 | 1.420 | 1.890 | 1.420 | 1.890 | 1.890 | 3,356,000 |
| 2025-10-20 | 1.280 | 1.550 | 1.280 | 1.480 | 1.480 | 2,848,000 |
| 2025-10-17 | 1.330 | 1.340 | 1.260 | 1.300 | 1.300 | 768,000 |
| 2025-10-16 | 1.330 | 1.340 | 1.290 | 1.300 | 1.300 | 1,664,000 |
| 2025-10-15 | 1.290 | 1.350 | 1.250 | 1.320 | 1.320 | 992,000 |
| 2025-10-14 | 1.230 | 1.300 | 1.220 | 1.280 | 1.280 | 1,148,000 |
| 2025-10-13 | 1.160 | 1.260 | 1.140 | 1.240 | 1.240 | 2,036,000 |
| 2025-10-10 | 1.230 | 1.270 | 1.170 | 1.210 | 1.210 | 2,756,000 |
| 2025-10-09 | 1.200 | 1.270 | 1.190 | 1.250 | 1.250 | 1,536,000 |
| 2025-10-08 | 1.250 | 1.280 | 1.180 | 1.220 | 1.220 | 1,324,000 |
| 2025-10-06 | 1.120 | 1.280 | 1.100 | 1.280 | 1.280 | 2,412,000 |
| 2025-10-03 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 284,000 |
| 2025-10-02 | 1.140 | 1.220 | 1.110 | 1.160 | 1.160 | 1,344,000 |
| 2025-09-30 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 1,204,000 |
| 2025-09-29 | 1.080 | 1.150 | 1.060 | 1.110 | 1.110 | 876,000 |
| 2025-09-26 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 6,136,000 |
| 2025-09-25 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 392,000 |
| 2025-09-24 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 748,000 |
| 2025-09-23 | 0.990 | 1.030 | 0.990 | 1.000 | 1.000 | 11,988,000 |
| 2025-09-22 | 0.990 | 1.010 | 0.960 | 1.000 | 1.000 | 1,232,000 |
| 2025-09-19 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 912,000 |
| 2025-09-18 | 1.020 | 1.040 | 0.960 | 0.990 | 0.990 | 1,196,000 |
| 2025-09-17 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 1,216,000 |
| 2025-09-16 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 976,000 |
| 2025-09-15 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 1,340,000 |
| 2025-09-12 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 1,228,000 |
| 2025-09-11 | 1.090 | 1.100 | 1.050 | 1.050 | 1.050 | 1,268,000 |
| 2025-09-10 | 1.110 | 1.130 | 1.070 | 1.090 | 1.090 | 1,624,000 |
| 2025-09-09 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 972,000 |
| 2025-09-08 | 1.130 | 1.160 | 1.110 | 1.140 | 1.140 | 1,644,000 |
| 2025-09-05 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 1,496,000 |
| 2025-09-04 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 1,264,000 |
| 2025-09-03 | 1.150 | 1.180 | 1.130 | 1.140 | 1.140 | 1,364,000 |
| 2025-09-02 | 1.200 | 1.220 | 1.150 | 1.160 | 1.160 | 1,412,000 |
| 2025-09-01 | 1.060 | 1.230 | 1.060 | 1.200 | 1.200 | 4,016,000 |
| 2025-08-29 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 2,892,000 |
| 2025-08-28 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 2,848,000 |
| 2025-08-27 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 2,728,000 |
| 2025-08-26 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 2,820,000 |
| 2025-08-25 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 2,772,000 |
| 2025-08-22 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 2,792,000 |
| 2025-08-21 | 1.110 | 1.110 | 1.020 | 1.050 | 1.050 | 4,772,000 |
| 2025-08-20 | 1.060 | 1.140 | 1.030 | 1.130 | 1.130 | 4,552,000 |
| 2025-08-19 | 1.090 | 1.150 | 1.010 | 1.040 | 1.040 | 4,080,000 |
| 2025-08-18 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 3,948,000 |
| 2025-08-15 | 0.980 | 1.030 | 0.970 | 1.030 | 1.030 | 1,116,000 |
| 2025-08-14 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 972,000 |
| 2025-08-13 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 912,000 |
| 2025-08-12 | 0.980 | 1.050 | 0.980 | 1.020 | 1.020 | 984,000 |
| 2025-08-11 | 1.060 | 1.080 | 1.000 | 1.020 | 1.020 | 1,336,000 |
| 2025-08-08 | 1.080 | 1.080 | 1.020 | 1.080 | 1.080 | 444,000 |
| 2025-08-07 | 1.060 | 1.080 | 1.060 | 1.060 | 1.060 | 800,000 |
| 2025-08-06 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 640,000 |
| 2025-08-05 | 1.080 | 1.090 | 1.040 | 1.070 | 1.070 | 576,000 |
| 2025-08-04 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 816,000 |
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.