Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	17.800	17.800	16.720	16.800	15.171	2,471,000
2023-08-15	18.460	18.460	17.700	17.800	16.074	1,463,000
2023-08-14	19.460	19.460	18.340	18.460	16.670	603,000
2023-08-11	19.600	19.600	18.520	18.860	17.031	1,355,000
2023-08-10	19.420	19.420	18.620	19.020	17.176	1,254,298
2023-08-09	19.420	19.580	19.120	19.420	17.537	967,715
2023-08-08	19.540	19.540	19.180	19.400	17.519	908,000
2023-08-07	19.580	19.760	19.260	19.540	17.646	624,000
2023-08-04	19.780	19.920	19.360	19.580	17.682	662,294
2023-08-03	19.540	19.700	19.260	19.500	17.609	781,076
2023-08-02	19.360	19.780	19.200	19.540	17.646	2,349,613
2023-08-01	19.460	19.580	19.140	19.280	17.411	1,787,049
2023-07-31	18.800	19.600	18.720	19.420	17.537	1,558,000
2023-07-28	18.080	18.660	17.900	18.540	16.743	945,300
2023-07-27	17.920	18.160	17.860	18.080	16.327	1,196,720
2023-07-26	17.880	18.040	17.720	17.800	16.074	617,993
2023-07-25	17.980	18.100	17.420	18.000	16.255	1,937,125
2023-07-24	17.720	17.720	17.300	17.380	15.695	1,585,901
2023-07-21	18.620	18.620	17.140	17.480	15.785	1,546,000
2023-07-20	18.500	18.680	18.040	18.460	16.670	854,000
2023-07-19	18.440	18.500	18.020	18.380	16.598	1,283,037
2023-07-18	18.100	18.940	18.100	18.880	17.050	1,635,152
2023-07-14	18.160	18.240	17.740	18.180	16.417	3,627,000
2023-07-13	18.880	18.920	17.800	18.020	16.273	1,133,000
2023-07-12	18.880	18.880	18.520	18.620	16.815	899,000
2023-07-11	18.280	18.720	17.920	18.660	16.851	1,074,000
2023-07-10	18.120	18.280	17.700	18.080	16.327	1,071,490
2023-07-07	17.520	18.020	17.380	17.460	15.767	1,627,000
2023-07-06	18.180	18.300	17.720	18.000	16.255	2,041,097
2023-07-05	18.440	18.440	18.020	18.180	16.417	563,000
2023-07-04	18.320	18.460	18.080	18.400	16.616	322,300
2023-07-03	18.420	18.720	18.320	18.460	16.670	302,206
2023-06-30	18.260	18.300	18.120	18.280	16.508	375,000
2023-06-29	18.500	18.500	18.020	18.060	16.309	1,772,510
2023-06-28	18.200	18.440	17.980	18.240	16.472	1,747,048
2023-06-27	17.860	18.220	17.700	18.040	16.291	595,000
2023-06-26	17.660	18.000	17.140	17.920	16.183	1,104,000
2023-06-23	17.940	17.940	17.380	17.500	15.803	571,000
2023-06-21	18.280	18.280	17.560	17.920	16.183	1,648,588
2023-06-20	18.880	18.880	17.680	18.000	16.255	486,000
2023-06-19	18.100	18.200	17.640	18.140	16.381	637,336
2023-06-16	18.200	18.240	17.860	18.100	16.345	1,654,297
2023-06-15	18.300	18.580	17.280	18.120	16.363	3,382,416
2023-06-14	17.520	18.100	17.140	18.020	16.273	1,533,518
2023-06-13	17.220	17.400	16.560	17.320	15.641	2,060,270
2023-06-12	17.540	17.540	16.920	17.160	15.496	936,000
2023-06-09	17.020	17.400	16.640	17.220	15.550	4,939,350
2023-06-08	17.600	17.860	16.540	16.660	15.045	3,299,609
2023-06-07	18.140	18.160	17.300	17.500	15.803	1,407,392
2023-06-06	18.180	18.620	17.860	17.980	16.237	753,944
2023-06-05	18.420	18.560	17.980	18.100	16.345	932,575
2023-06-02	17.780	18.560	17.780	18.400	16.616	1,768,446
2023-06-01	17.440	17.980	17.260	17.720	16.002	1,599,699
2023-05-31	17.400	17.780	17.120	17.780	16.056	9,206,674
2023-05-30	18.100	18.140	17.660	17.960	16.219	1,436,000
2023-05-29	17.700	17.860	17.400	17.760	16.038	855,800
2023-05-25	17.920	18.120	17.680	17.720	16.002	1,298,072
2023-05-24	17.520	18.400	17.500	18.180	16.417	848,000
2023-05-23	18.940	18.940	17.740	17.760	16.038	1,400,000
2023-05-22	18.880	19.200	18.300	18.940	17.104	768,000

← NewerPage 14 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.