Haitian International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 26.300 | 26.950 | 25.850 | 26.600 | 24.724 | 3,014,596 |
| 2024-05-10 | 27.350 | 27.450 | 25.900 | 26.750 | 24.864 | 3,905,976 |
| 2024-05-09 | 26.500 | 28.100 | 26.500 | 27.450 | 25.514 | 5,560,009 |
| 2024-05-08 | 27.500 | 28.900 | 26.600 | 27.000 | 25.096 | 6,423,063 |
| 2024-05-07 | 26.950 | 28.050 | 26.900 | 27.700 | 25.747 | 4,503,900 |
| 2024-05-06 | 25.400 | 27.600 | 25.150 | 27.150 | 25.236 | 2,706,595 |
| 2024-05-03 | 26.200 | 26.200 | 24.800 | 25.500 | 23.702 | 542,276 |
| 2024-05-02 | 24.700 | 24.900 | 23.200 | 24.750 | 23.005 | 3,221,376 |
| 2024-04-30 | 23.550 | 26.100 | 23.350 | 25.700 | 23.888 | 3,749,000 |
| 2024-04-29 | 24.000 | 24.400 | 23.500 | 23.900 | 22.215 | 1,849,386 |
| 2024-04-26 | 24.750 | 25.050 | 23.700 | 24.150 | 22.447 | 2,690,400 |
| 2024-04-25 | 26.400 | 26.400 | 24.250 | 24.900 | 23.144 | 4,200,656 |
| 2024-04-24 | 25.750 | 26.200 | 25.400 | 26.000 | 24.167 | 3,921,168 |
| 2024-04-23 | 25.200 | 25.300 | 24.850 | 25.250 | 23.470 | 2,370,918 |
| 2024-04-22 | 25.800 | 26.350 | 24.700 | 25.100 | 23.330 | 3,035,505 |
| 2024-04-19 | 25.900 | 26.350 | 25.100 | 25.600 | 23.795 | 2,454,849 |
| 2024-04-18 | 25.950 | 26.300 | 25.050 | 25.900 | 24.074 | 6,544,636 |
| 2024-04-17 | 24.950 | 25.800 | 24.850 | 25.450 | 23.655 | 3,509,000 |
| 2024-04-16 | 24.350 | 25.050 | 24.300 | 24.700 | 22.958 | 2,916,542 |
| 2024-04-15 | 24.500 | 25.550 | 24.400 | 24.600 | 22.865 | 4,169,656 |
| 2024-04-12 | 24.500 | 25.000 | 24.100 | 24.650 | 22.912 | 2,553,691 |
| 2024-04-11 | 23.700 | 24.600 | 23.500 | 24.500 | 22.772 | 2,079,000 |
| 2024-04-10 | 23.800 | 24.150 | 23.500 | 23.900 | 22.215 | 933,000 |
| 2024-04-09 | 23.600 | 23.900 | 23.050 | 23.350 | 21.704 | 2,551,593 |
| 2024-04-08 | 22.400 | 24.300 | 22.400 | 23.550 | 21.889 | 4,760,450 |
| 2024-04-05 | 22.900 | 23.400 | 22.200 | 22.400 | 20.821 | 1,902,442 |
| 2024-04-03 | 23.200 | 24.050 | 22.850 | 23.600 | 21.936 | 4,935,000 |
| 2024-04-02 | 22.250 | 23.800 | 22.250 | 23.200 | 21.564 | 6,792,673 |
| 2024-03-28 | 22.250 | 22.850 | 21.900 | 22.750 | 20.544 | 3,803,040 |
| 2024-03-27 | 22.550 | 22.650 | 21.900 | 22.350 | 20.183 | 1,097,732 |
| 2024-03-26 | 22.550 | 23.150 | 22.000 | 22.300 | 20.138 | 2,738,133 |
| 2024-03-25 | 22.500 | 23.450 | 22.350 | 22.550 | 20.364 | 1,989,000 |
| 2024-03-22 | 23.050 | 24.000 | 22.400 | 22.500 | 20.319 | 1,851,911 |
| 2024-03-21 | 21.700 | 23.300 | 21.700 | 23.000 | 20.770 | 2,999,662 |
| 2024-03-20 | 20.200 | 21.900 | 20.200 | 21.400 | 19.325 | 3,310,520 |
| 2024-03-19 | 20.450 | 20.450 | 19.640 | 20.000 | 18.061 | 871,249 |
| 2024-03-18 | 20.300 | 20.500 | 19.800 | 20.500 | 18.512 | 1,314,780 |
| 2024-03-15 | 20.200 | 20.300 | 19.700 | 20.300 | 18.332 | 1,344,714 |
| 2024-03-14 | 20.350 | 20.650 | 20.000 | 20.150 | 18.196 | 984,755 |
| 2024-03-13 | 20.250 | 20.250 | 19.980 | 20.000 | 18.061 | 652,319 |
| 2024-03-12 | 20.050 | 20.250 | 19.800 | 20.200 | 18.242 | 844,266 |
| 2024-03-11 | 18.020 | 20.500 | 18.020 | 20.350 | 18.377 | 638,650 |
| 2024-03-08 | 19.620 | 20.100 | 19.620 | 20.000 | 18.061 | 839,228 |
| 2024-03-07 | 19.960 | 20.450 | 18.700 | 19.960 | 18.025 | 900,172 |
| 2024-03-06 | 18.820 | 19.780 | 18.820 | 19.580 | 17.682 | 634,000 |
| 2024-03-05 | 19.620 | 19.980 | 19.340 | 19.500 | 17.609 | 730,378 |
| 2024-03-04 | 20.150 | 20.150 | 19.400 | 19.720 | 17.808 | 528,540 |
| 2024-03-01 | 19.780 | 20.050 | 19.640 | 20.050 | 18.106 | 588,290 |
| 2024-02-29 | 19.500 | 20.100 | 19.420 | 19.840 | 17.916 | 1,845,795 |
| 2024-02-28 | 19.280 | 19.720 | 19.280 | 19.580 | 17.682 | 328,000 |
| 2024-02-27 | 20.000 | 20.000 | 19.280 | 19.780 | 17.862 | 554,866 |
| 2024-02-26 | 18.480 | 19.480 | 18.480 | 19.280 | 17.411 | 1,238,877 |
| 2024-02-23 | 18.700 | 18.820 | 18.260 | 18.480 | 16.688 | 456,000 |
| 2024-02-22 | 18.480 | 19.440 | 18.480 | 18.640 | 16.833 | 903,700 |
| 2024-02-21 | 18.000 | 19.060 | 18.000 | 18.580 | 16.779 | 560,806 |
| 2024-02-20 | 18.020 | 19.000 | 18.020 | 19.000 | 17.158 | 819,486 |
| 2024-02-19 | 18.180 | 18.340 | 17.940 | 18.160 | 16.399 | 885,670 |
| 2024-02-16 | 17.660 | 18.200 | 17.660 | 18.180 | 16.417 | 357,926 |
| 2024-02-15 | 18.000 | 18.400 | 17.900 | 18.080 | 16.327 | 195,517 |
| 2024-02-14 | 18.000 | 18.680 | 18.000 | 18.500 | 16.706 | 814,000 |
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.