Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.200 | 1.240 | 1.140 | 1.150 | 1.150 | 3,192,000 |
| 2025-05-07 | 1.210 | 1.240 | 1.160 | 1.220 | 1.220 | 4,296,000 |
| 2025-05-06 | 1.150 | 1.230 | 1.150 | 1.210 | 1.210 | 3,576,000 |
| 2025-05-02 | 1.230 | 1.260 | 1.130 | 1.150 | 1.150 | 3,300,000 |
| 2025-04-30 | 1.280 | 1.330 | 1.240 | 1.290 | 1.290 | 4,592,000 |
| 2025-04-29 | 1.220 | 1.310 | 1.210 | 1.300 | 1.300 | 6,944,000 |
| 2025-04-28 | 1.300 | 1.320 | 1.190 | 1.230 | 1.230 | 4,564,000 |
| 2025-04-25 | 1.350 | 1.350 | 1.130 | 1.300 | 1.300 | 9,092,000 |
| 2025-04-24 | 1.190 | 1.240 | 1.140 | 1.190 | 1.190 | 8,372,000 |
| 2025-04-23 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 6,456,000 |
| 2025-04-22 | 1.220 | 1.220 | 1.130 | 1.170 | 1.170 | 6,288,000 |
| 2025-04-17 | 1.160 | 1.220 | 1.160 | 1.200 | 1.200 | 6,476,000 |
| 2025-04-16 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 5,324,000 |
| 2025-04-15 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 4,356,000 |
| 2025-04-14 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 5,040,000 |
| 2025-04-11 | 1.150 | 1.180 | 1.130 | 1.160 | 1.160 | 1,616,000 |
| 2025-04-10 | 1.090 | 1.190 | 1.060 | 1.180 | 1.180 | 3,332,000 |
| 2025-04-09 | 1.140 | 1.180 | 1.100 | 1.100 | 1.100 | 472,000 |
| 2025-04-08 | 1.130 | 1.220 | 1.110 | 1.150 | 1.150 | 2,768,000 |
| 2025-04-07 | 1.200 | 1.200 | 0.970 | 1.100 | 1.100 | 8,132,000 |
| 2025-04-03 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 3,472,000 |
| 2025-04-02 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 3,012,000 |
| 2025-04-01 | 1.130 | 1.250 | 1.130 | 1.190 | 1.190 | 4,596,000 |
| 2025-03-31 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 1,280,000 |
| 2025-03-28 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 1,916,000 |
| 2025-03-27 | 1.100 | 1.150 | 1.080 | 1.150 | 1.150 | 3,724,000 |
| 2025-03-26 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 1,368,000 |
| 2025-03-25 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 1,844,000 |
| 2025-03-24 | 1.110 | 1.110 | 1.070 | 1.100 | 1.100 | 2,568,000 |
| 2025-03-21 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 4,232,000 |
| 2025-03-20 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 688,000 |
| 2025-03-19 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 996,000 |
| 2025-03-18 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 1,060,000 |
| 2025-03-17 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 1,696,000 |
| 2025-03-14 | 1.060 | 1.110 | 1.060 | 1.100 | 1.100 | 1,444,000 |
| 2025-03-13 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 1,620,000 |
| 2025-03-12 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 1,844,000 |
| 2025-03-11 | 1.110 | 1.130 | 1.050 | 1.100 | 1.100 | 1,612,000 |
| 2025-03-10 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 1,940,000 |
| 2025-03-07 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 2,116,000 |
| 2025-03-06 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 1,792,000 |
| 2025-03-05 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 988,000 |
| 2025-03-04 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 1,748,000 |
| 2025-03-03 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 912,000 |
| 2025-02-28 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 1,008,000 |
| 2025-02-27 | 1.160 | 1.160 | 1.100 | 1.130 | 1.130 | 924,000 |
| 2025-02-26 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 492,000 |
| 2025-02-25 | 1.110 | 1.130 | 1.090 | 1.130 | 1.130 | 892,000 |
| 2025-02-24 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 780,000 |
| 2025-02-21 | 1.200 | 1.210 | 1.150 | 1.150 | 1.150 | 1,420,000 |
| 2025-02-20 | 1.170 | 1.200 | 1.160 | 1.170 | 1.170 | 1,524,000 |
| 2025-02-19 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 948,000 |
| 2025-02-18 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 896,000 |
| 2025-02-17 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 432,000 |
| 2025-02-14 | 1.200 | 1.210 | 1.150 | 1.210 | 1.210 | 1,156,000 |
| 2025-02-13 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 1,388,000 |
| 2025-02-12 | 1.190 | 1.220 | 1.180 | 1.210 | 1.210 | 1,504,000 |
| 2025-02-11 | 1.200 | 1.230 | 1.170 | 1.190 | 1.190 | 856,000 |
| 2025-02-10 | 1.170 | 1.300 | 1.170 | 1.260 | 1.260 | 1,556,000 |
| 2025-02-07 | 1.170 | 1.190 | 1.110 | 1.160 | 1.160 | 2,180,000 |
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.