Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 684,000 |
| 2025-07-31 | 1.070 | 1.090 | 1.040 | 1.090 | 1.090 | 1,204,000 |
| 2025-07-30 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 772,000 |
| 2025-07-29 | 1.060 | 1.070 | 1.030 | 1.040 | 1.040 | 888,000 |
| 2025-07-28 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 460,000 |
| 2025-07-25 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 640,000 |
| 2025-07-24 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 852,000 |
| 2025-07-23 | 1.040 | 1.160 | 1.020 | 1.020 | 1.020 | 1,976,000 |
| 2025-07-22 | 1.020 | 1.060 | 1.000 | 1.040 | 1.040 | 1,268,000 |
| 2025-07-21 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 1,164,000 |
| 2025-07-18 | 1.110 | 1.120 | 1.020 | 1.020 | 1.020 | 856,000 |
| 2025-07-17 | 0.960 | 1.170 | 0.950 | 1.120 | 1.120 | 5,080,000 |
| 2025-07-16 | 1.020 | 1.030 | 0.950 | 0.960 | 0.960 | 928,000 |
| 2025-07-15 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 152,000 |
| 2025-07-14 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 372,000 |
| 2025-07-11 | 1.050 | 1.070 | 1.000 | 1.000 | 1.000 | 696,000 |
| 2025-07-10 | 0.990 | 1.040 | 0.970 | 1.040 | 1.040 | 1,696,000 |
| 2025-07-09 | 0.970 | 0.970 | 0.930 | 0.940 | 0.940 | 2,500,000 |
| 2025-07-08 | 0.970 | 1.000 | 0.940 | 0.940 | 0.940 | 804,000 |
| 2025-07-07 | 0.960 | 0.960 | 0.910 | 0.940 | 0.940 | 812,000 |
| 2025-07-04 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 744,000 |
| 2025-07-03 | 0.990 | 1.000 | 0.970 | 0.990 | 0.990 | 1,228,000 |
| 2025-07-02 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 656,000 |
| 2025-06-30 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 1,088,000 |
| 2025-06-27 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 480,000 |
| 2025-06-26 | 1.000 | 1.010 | 0.980 | 0.980 | 0.980 | 764,000 |
| 2025-06-25 | 1.040 | 1.040 | 0.990 | 1.030 | 1.030 | 1,080,000 |
| 2025-06-24 | 1.060 | 1.120 | 1.020 | 1.030 | 1.030 | 1,404,000 |
| 2025-06-23 | 1.040 | 1.060 | 1.000 | 1.050 | 1.050 | 2,248,000 |
| 2025-06-20 | 1.080 | 1.100 | 1.010 | 1.020 | 1.020 | 1,816,000 |
| 2025-06-19 | 1.070 | 1.100 | 1.020 | 1.060 | 1.060 | 1,272,000 |
| 2025-06-18 | 1.020 | 1.100 | 1.010 | 1.070 | 1.070 | 2,072,000 |
| 2025-06-17 | 1.020 | 1.040 | 1.000 | 1.030 | 1.030 | 448,000 |
| 2025-06-16 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 332,000 |
| 2025-06-13 | 1.170 | 1.200 | 1.050 | 1.050 | 1.050 | 878,000 |
| 2025-06-12 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 752,000 |
| 2025-06-11 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 1,292,000 |
| 2025-06-10 | 1.100 | 1.140 | 1.080 | 1.110 | 1.110 | 588,000 |
| 2025-06-09 | 1.100 | 1.180 | 1.090 | 1.100 | 1.100 | 900,000 |
| 2025-06-06 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 412,000 |
| 2025-06-05 | 1.010 | 1.090 | 1.010 | 1.080 | 1.080 | 832,000 |
| 2025-06-04 | 1.020 | 1.050 | 0.980 | 1.000 | 1.000 | 1,584,000 |
| 2025-06-03 | 0.970 | 1.010 | 0.950 | 1.010 | 1.010 | 1,992,000 |
| 2025-06-02 | 0.940 | 0.970 | 0.920 | 0.950 | 0.950 | 2,152,000 |
| 2025-05-30 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 1,768,000 |
| 2025-05-29 | 0.960 | 1.000 | 0.950 | 0.990 | 0.990 | 2,128,000 |
| 2025-05-28 | 1.000 | 1.020 | 0.960 | 0.980 | 0.980 | 1,760,000 |
| 2025-05-27 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 2,052,000 |
| 2025-05-26 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 2,164,000 |
| 2025-05-23 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 1,972,000 |
| 2025-05-22 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 2,028,000 |
| 2025-05-21 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 1,980,000 |
| 2025-05-20 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 2,168,000 |
| 2025-05-19 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 2,244,000 |
| 2025-05-16 | 1.040 | 1.050 | 0.990 | 1.000 | 1.000 | 3,848,000 |
| 2025-05-15 | 1.030 | 1.060 | 1.020 | 1.040 | 1.040 | 5,140,000 |
| 2025-05-14 | 1.180 | 1.180 | 1.010 | 1.030 | 1.030 | 11,580,000 |
| 2025-05-13 | 1.130 | 1.180 | 1.120 | 1.160 | 1.160 | 3,996,000 |
| 2025-05-12 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 3,088,000 |
| 2025-05-09 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 4,564,000 |
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.