Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.170 | 1.190 | 1.110 | 1.160 | 1.160 | 2,180,000 |
| 2025-02-06 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 1,676,000 |
| 2025-02-05 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 1,492,000 |
| 2025-02-04 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 1,444,000 |
| 2025-02-03 | 1.230 | 1.300 | 1.180 | 1.290 | 1.290 | 1,752,000 |
| 2025-01-28 | 1.220 | 1.250 | 1.180 | 1.250 | 1.250 | 1,148,000 |
| 2025-01-27 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 1,452,000 |
| 2025-01-24 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 1,612,000 |
| 2025-01-23 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 1,496,000 |
| 2025-01-22 | 1.120 | 1.200 | 1.120 | 1.190 | 1.190 | 1,560,000 |
| 2025-01-21 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 1,888,000 |
| 2025-01-20 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 1,864,000 |
| 2025-01-17 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 1,468,000 |
| 2025-01-16 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 1,648,000 |
| 2025-01-15 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 2,164,000 |
| 2025-01-14 | 1.130 | 1.130 | 1.080 | 1.090 | 1.090 | 2,020,000 |
| 2025-01-13 | 1.110 | 1.150 | 1.080 | 1.150 | 1.150 | 2,144,000 |
| 2025-01-10 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 2,040,000 |
| 2025-01-09 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 1,608,000 |
| 2025-01-08 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 1,608,000 |
| 2025-01-07 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 1,576,000 |
| 2025-01-06 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 1,232,000 |
| 2025-01-03 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 1,680,000 |
| 2025-01-02 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 1,776,000 |
| 2024-12-31 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 976,000 |
| 2024-12-30 | 1.120 | 1.150 | 1.110 | 1.140 | 1.140 | 1,708,000 |
| 2024-12-27 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 1,584,000 |
| 2024-12-24 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 1,044,000 |
| 2024-12-23 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 1,840,000 |
| 2024-12-20 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 1,884,000 |
| 2024-12-19 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 1,792,000 |
| 2024-12-18 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 1,564,000 |
| 2024-12-17 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 2,348,000 |
| 2024-12-16 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 1,772,000 |
| 2024-12-13 | 1.170 | 1.170 | 1.130 | 1.150 | 1.150 | 1,768,000 |
| 2024-12-12 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 1,816,000 |
| 2024-12-11 | 1.170 | 1.200 | 1.120 | 1.120 | 1.120 | 1,820,000 |
| 2024-12-10 | 1.220 | 1.250 | 1.190 | 1.200 | 1.200 | 1,804,000 |
| 2024-12-09 | 1.240 | 1.250 | 1.200 | 1.220 | 1.220 | 1,568,000 |
| 2024-12-06 | 1.230 | 1.250 | 1.190 | 1.250 | 1.250 | 1,756,000 |
| 2024-12-05 | 1.180 | 1.280 | 1.160 | 1.230 | 1.230 | 1,884,000 |
| 2024-12-04 | 1.210 | 1.250 | 1.200 | 1.210 | 1.210 | 2,172,000 |
| 2024-12-03 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 2,132,000 |
| 2024-12-02 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 2,428,000 |
| 2024-11-29 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 1,668,000 |
| 2024-11-28 | 1.220 | 1.230 | 1.190 | 1.190 | 1.190 | 1,748,000 |
| 2024-11-27 | 1.170 | 1.230 | 1.170 | 1.220 | 1.220 | 1,992,000 |
| 2024-11-26 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 1,736,000 |
| 2024-11-25 | 1.180 | 1.230 | 1.160 | 1.200 | 1.200 | 1,888,000 |
| 2024-11-22 | 1.220 | 1.220 | 1.160 | 1.190 | 1.190 | 1,784,000 |
| 2024-11-21 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 1,820,000 |
| 2024-11-20 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 1,700,000 |
| 2024-11-19 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 1,972,000 |
| 2024-11-18 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 2,116,000 |
| 2024-11-15 | 1.210 | 1.250 | 1.130 | 1.140 | 1.140 | 1,968,000 |
| 2024-11-14 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 1,960,000 |
| 2024-11-13 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 2,008,000 |
| 2024-11-12 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 2,104,000 |
| 2024-11-11 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 1,972,000 |
| 2024-11-08 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 1,836,000 |
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.