Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	18.780	19.240	18.780	18.900	17.068	727,250
2023-11-13	18.840	19.060	18.500	19.060	17.212	731,420
2023-11-10	18.720	18.960	18.660	18.840	17.013	584,250
2023-11-09	18.760	19.180	18.660	18.760	16.941	503,000
2023-11-08	18.900	19.220	18.760	19.080	17.230	1,008,000
2023-11-07	19.180	19.660	18.620	18.940	17.104	1,337,886
2023-11-06	19.200	19.700	19.140	19.200	17.339	653,000
2023-11-03	19.140	19.300	18.940	19.200	17.339	636,000
2023-11-02	18.980	19.340	18.700	19.160	17.302	2,160,000
2023-11-01	19.200	19.200	17.860	18.560	16.761	851,399
2023-10-31	20.200	20.200	18.440	18.640	16.833	1,521,764
2023-10-30	20.050	20.100	19.360	19.840	17.916	3,445,400
2023-10-27	19.340	20.250	19.340	20.100	18.151	2,959,312
2023-10-26	19.000	19.500	19.000	19.340	17.465	2,188,645
2023-10-25	18.740	19.180	18.660	19.100	17.248	1,158,100
2023-10-24	18.700	18.700	18.180	18.440	16.652	1,350,000
2023-10-20	18.580	18.760	17.940	18.700	16.887	1,952,598
2023-10-19	18.700	18.720	18.200	18.560	16.761	1,483,347
2023-10-18	18.300	18.760	18.220	18.680	16.869	1,615,720
2023-10-17	18.280	18.680	17.660	18.300	16.526	1,154,306
2023-10-16	18.280	18.560	17.780	18.280	16.508	2,358,540
2023-10-13	17.720	18.280	17.420	18.120	16.363	2,059,000
2023-10-12	17.800	18.240	17.560	18.140	16.381	2,098,653
2023-10-11	16.720	18.180	16.680	17.820	16.092	2,946,198
2023-10-10	16.380	16.780	16.380	16.680	15.063	680,000
2023-10-09	16.320	16.780	16.300	16.360	14.774	227,608
2023-10-06	16.100	16.400	15.980	16.300	14.720	158,000
2023-10-05	16.200	16.360	15.660	16.040	14.485	657,250
2023-10-04	16.860	16.860	16.200	16.220	14.647	742,000
2023-10-03	16.600	16.600	16.200	16.500	14.900	988,000
2023-09-29	17.000	17.000	16.420	16.600	14.991	561,000
2023-09-28	16.920	17.200	16.920	17.000	15.352	978,000
2023-09-27	16.680	17.180	16.680	16.980	15.334	700,400
2023-09-26	16.780	17.140	16.680	16.940	15.298	794,346
2023-09-25	16.700	17.020	16.680	16.880	15.243	572,000
2023-09-22	16.560	17.020	16.440	17.000	15.352	1,210,760
2023-09-21	16.880	17.000	16.560	16.840	15.207	880,000
2023-09-20	16.300	16.680	16.300	16.600	14.991	528,212
2023-09-19	16.920	16.920	16.540	16.640	15.027	341,000
2023-09-18	16.800	16.840	16.420	16.660	15.045	637,000
2023-09-15	16.820	16.900	16.500	16.680	15.063	2,093,777
2023-09-14	16.800	17.080	16.540	16.700	15.081	1,025,000
2023-09-13	17.040	17.040	16.380	16.660	15.045	1,053,000
2023-09-12	17.080	17.080	16.440	16.720	15.099	949,130
2023-09-11	16.500	17.120	16.240	16.860	15.225	2,745,331
2023-09-07	16.500	16.660	16.400	16.580	14.973	2,130,000
2023-09-06	17.060	17.160	16.480	16.500	14.900	2,832,220
2023-09-05	17.180	17.180	16.720	16.800	15.171	2,641,340
2023-09-04	16.840	17.480	16.780	16.920	15.280	4,713,860
2023-08-31	17.500	17.520	16.840	16.840	15.207	6,316,651
2023-08-30	17.880	17.880	16.980	17.140	15.478	1,060,000
2023-08-29	17.040	17.720	17.040	17.420	15.731	695,800
2023-08-28	18.160	18.160	17.020	17.120	15.460	711,000
2023-08-25	17.180	17.520	17.080	17.380	15.695	983,000
2023-08-24	17.880	18.060	16.840	17.440	15.749	1,803,154
2023-08-23	16.800	17.780	16.800	17.440	15.749	1,344,397
2023-08-22	17.800	17.800	16.620	17.120	15.460	2,286,000
2023-08-21	16.940	17.360	16.720	16.840	15.207	702,000
2023-08-18	17.000	17.160	16.840	16.900	15.262	640,000
2023-08-17	16.800	17.100	16.360	16.920	15.280	6,997,000

← NewerPage 13 of 21 · 1,229 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.