Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.860	18.860	18.060	18.680	16.869	904,000
2023-05-18	18.340	18.820	18.260	18.780	16.959	924,943
2023-05-17	18.340	18.420	17.900	18.160	16.399	816,578
2023-05-16	18.600	18.600	18.140	18.260	16.490	615,930
2023-05-15	18.460	18.600	17.840	18.520	16.724	958,802
2023-05-12	18.540	18.540	18.020	18.420	16.634	1,383,576
2023-05-11	19.040	19.100	18.260	18.540	16.743	1,674,000
2023-05-10	19.420	19.420	18.840	19.000	17.158	786,000
2023-05-09	19.960	20.100	18.820	19.000	17.158	894,000
2023-05-08	20.350	20.350	19.720	19.800	17.880	511,396
2023-05-05	20.000	20.700	19.620	19.920	17.989	959,000
2023-05-04	19.720	20.100	19.600	20.000	18.061	831,353
2023-05-03	19.400	19.400	19.020	19.160	17.302	922,000
2023-05-02	20.300	20.350	19.240	19.560	17.664	2,024,500
2023-04-28	20.150	20.500	20.000	20.300	18.332	778,930
2023-04-27	20.000	20.200	19.800	20.000	18.061	1,283,312
2023-04-26	20.350	20.450	19.960	20.150	18.196	830,000
2023-04-25	20.000	20.350	19.980	20.050	18.106	766,306
2023-04-24	20.500	20.500	19.840	20.150	18.196	351,336
2023-04-21	20.800	21.400	20.300	20.800	18.783	1,804,992
2023-04-20	21.400	21.400	20.550	20.800	18.783	1,292,500
2023-04-19	21.400	21.750	21.100	21.150	19.099	1,315,016
2023-04-18	20.800	21.600	20.800	21.350	19.280	668,616
2023-04-17	21.400	21.500	20.750	21.200	19.145	1,062,000
2023-04-14	20.500	21.150	20.500	21.050	19.009	759,589
2023-04-13	20.900	20.950	20.300	20.800	18.783	680,268
2023-04-12	20.600	21.000	20.250	20.750	18.738	573,600
2023-04-11	20.600	20.900	19.600	20.350	18.377	2,746,316
2023-04-06	20.050	20.700	20.050	20.550	18.558	666,711
2023-04-04	20.700	20.900	20.050	20.300	18.332	612,448
2023-04-03	20.000	21.000	20.000	20.650	18.648	1,276,070
2023-03-31	20.550	21.550	20.200	20.300	18.332	1,221,763
2023-03-30	21.500	21.500	20.600	21.000	18.467	1,128,356
2023-03-29	21.050	21.550	20.800	21.500	18.907	1,236,809
2023-03-28	20.750	21.300	20.550	20.950	18.423	1,320,548
2023-03-27	20.000	21.200	19.720	20.750	18.247	1,229,000
2023-03-24	20.450	20.650	19.980	20.000	17.588	1,044,203
2023-03-23	19.300	20.650	18.900	20.450	17.984	2,517,143
2023-03-22	21.950	22.150	18.920	19.240	16.920	4,433,480
2023-03-21	21.150	22.400	20.600	22.250	19.567	1,773,480
2023-03-20	22.000	22.000	21.050	21.250	18.687	602,000
2023-03-17	22.100	22.800	21.500	21.950	19.303	2,400,002
2023-03-16	22.000	22.600	21.700	22.100	19.435	1,361,859
2023-03-15	21.600	22.750	21.450	22.150	19.479	1,712,363
2023-03-14	21.650	21.950	20.750	21.100	18.555	2,560,561
2023-03-13	20.200	21.800	20.200	21.700	19.083	1,774,320
2023-03-10	20.150	20.700	20.100	20.450	17.984	668,000
2023-03-09	20.700	20.800	20.250	20.450	17.984	671,391
2023-03-08	20.300	20.800	20.100	20.700	18.203	2,664,000
2023-03-07	20.950	21.250	20.300	20.650	18.160	2,610,987
2023-03-06	20.800	20.900	20.150	20.650	18.160	1,461,743
2023-03-03	21.050	21.050	20.500	20.700	18.203	547,978
2023-03-02	21.000	21.150	20.500	20.750	18.247	669,788
2023-03-01	20.700	21.100	20.500	21.000	18.467	1,695,250
2023-02-28	20.450	20.950	20.350	20.500	18.028	2,152,000
2023-02-27	20.700	20.800	20.150	20.550	18.072	2,957,857
2023-02-24	20.500	20.850	20.350	20.700	18.203	1,343,000
2023-02-23	21.250	21.350	20.400	20.700	18.203	635,802
2023-02-22	21.400	21.650	21.000	21.100	18.555	733,680
2023-02-21	21.500	21.850	21.050	21.400	18.819	441,000

← NewerPage 15 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.