Haitian International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	22.500	22.650	22.100	22.450	20.867	413,611
2024-08-07	22.050	22.900	22.000	22.600	21.006	1,277,600
2024-08-06	22.800	22.800	21.550	21.950	20.402	870,946
2024-08-05	22.700	22.950	21.750	22.050	20.495	1,612,042
2024-08-02	23.450	23.850	22.500	22.700	21.099	2,417,116
2024-08-01	22.450	24.500	22.400	24.150	22.447	4,033,143
2024-07-31	21.000	22.850	21.000	22.650	21.053	2,629,130
2024-07-30	21.350	21.350	20.500	21.000	19.519	1,465,240
2024-07-29	20.250	22.950	20.250	21.300	19.798	1,085,577
2024-07-26	21.750	22.000	21.500	21.800	20.263	1,950,354
2024-07-25	21.250	21.700	21.150	21.350	19.845	2,019,120
2024-07-24	22.050	22.200	21.650	21.900	20.356	1,310,000
2024-07-23	22.400	22.750	21.850	21.950	20.402	1,094,000
2024-07-22	21.700	22.550	21.150	22.400	20.821	1,296,776
2024-07-19	21.500	21.950	21.150	21.400	19.891	847,300
2024-07-18	21.450	21.950	21.050	21.750	20.216	2,078,322
2024-07-17	21.900	22.250	21.450	21.650	20.123	1,394,338
2024-07-16	22.150	22.150	21.350	21.750	20.216	1,327,325
2024-07-15	23.000	23.000	21.850	22.100	20.542	1,570,615
2024-07-12	21.750	22.600	21.750	22.550	20.960	1,664,600
2024-07-11	21.700	22.150	21.550	21.650	20.123	627,084
2024-07-10	21.550	22.100	21.400	21.700	20.170	1,930,224
2024-07-09	20.900	21.800	20.700	21.550	20.030	1,766,336
2024-07-08	21.300	21.600	20.800	21.300	19.798	1,279,000
2024-07-05	21.650	22.000	21.300	21.500	19.984	1,214,258
2024-07-04	21.600	22.050	21.200	21.700	20.170	1,760,460
2024-07-03	21.600	22.050	21.400	21.700	20.170	2,566,144
2024-07-02	22.000	22.250	21.400	21.900	20.356	2,983,000
2024-06-28	22.150	22.450	22.000	22.200	20.635	1,937,030
2024-06-27	22.550	22.800	22.200	22.250	20.681	1,070,000
2024-06-26	22.900	22.900	22.250	22.650	21.053	1,786,164
2024-06-25	22.550	23.250	22.400	22.800	21.192	913,002
2024-06-24	23.000	23.000	22.050	22.450	20.867	1,244,885
2024-06-21	24.800	24.800	22.700	23.000	21.378	2,369,436
2024-06-20	24.950	26.550	23.650	23.800	22.122	4,510,664
2024-06-19	24.650	25.350	24.300	25.250	23.470	1,890,239
2024-06-18	22.550	25.350	22.550	24.650	22.912	2,840,887
2024-06-17	22.500	24.150	21.750	23.900	22.215	3,446,000
2024-06-14	23.200	23.300	22.600	22.900	21.285	1,956,600
2024-06-13	23.250	23.600	23.000	23.100	21.471	1,656,920
2024-06-12	24.000	24.000	22.850	23.050	21.425	1,479,000
2024-06-11	23.950	24.250	22.900	23.450	21.797	2,596,045
2024-06-07	24.250	24.500	23.750	23.900	22.215	2,688,000
2024-06-06	23.700	24.400	23.700	24.150	22.447	1,428,545
2024-06-05	23.600	24.300	23.600	23.700	22.029	806,144
2024-06-04	23.500	24.550	23.500	24.200	22.494	2,049,072
2024-06-03	24.150	24.500	23.700	24.300	22.587	2,178,030
2024-05-31	23.750	24.300	23.250	23.850	22.168	4,165,516
2024-05-30	24.000	24.750	23.500	23.750	22.075	1,277,480
2024-05-29	24.300	24.700	23.900	24.150	22.447	1,973,000
2024-05-28	24.600	25.200	24.600	24.800	23.051	1,114,000
2024-05-27	24.700	25.450	24.000	25.300	23.516	2,024,832
2024-05-24	25.400	25.400	24.450	24.850	23.098	2,064,200
2024-05-23	25.350	25.750	25.100	25.200	23.423	889,400
2024-05-22	25.900	25.950	25.200	25.550	23.748	782,551
2024-05-21	26.550	26.550	25.150	25.700	23.888	2,362,999
2024-05-20	25.000	26.050	24.900	25.950	24.120	4,233,064
2024-05-17	25.900	25.950	25.100	25.500	23.702	3,639,000
2024-05-16	26.400	26.700	25.800	26.000	24.167	1,853,614
2024-05-14	26.850	26.850	25.700	26.300	24.446	3,911,375

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.8000 HKD
2025-03-28	0.7300 HKD
2024-04-02	0.6600 HKD
2023-03-31	0.5500 HKD
2022-04-04	0.9500 HKD
2021-04-07	0.6500 HKD
2020-08-28	0.2400 HKD
2020-03-31	0.1900 HKD
2019-09-06	0.2100 HKD
2019-04-01	0.1900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.