Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	21.300	21.750	21.000	21.550	18.951	692,000
2023-02-17	21.350	21.650	21.050	21.400	18.819	3,103,100
2023-02-16	21.650	21.750	21.050	21.300	18.731	987,000
2023-02-15	22.100	22.100	21.100	21.250	18.687	959,068
2023-02-14	22.450	22.450	21.200	22.000	19.347	925,003
2023-02-13	22.000	22.150	21.500	21.950	19.303	1,358,000
2023-02-10	22.600	22.650	21.800	22.000	19.347	588,000
2023-02-09	22.150	22.650	21.800	22.550	19.830	1,572,000
2023-02-08	22.550	22.800	21.900	22.150	19.479	2,088,350
2023-02-07	21.500	22.900	21.500	22.650	19.918	3,702,402
2023-02-06	22.900	22.900	21.000	21.600	18.995	3,677,600
2023-02-03	23.450	23.650	22.600	22.800	20.050	1,090,200
2023-02-02	24.450	24.450	23.300	23.450	20.622	810,000
2023-02-01	24.200	24.900	23.500	23.900	21.018	1,017,620
2023-01-31	24.700	24.900	23.600	24.000	21.105	1,816,881
2023-01-30	25.000	25.000	23.800	24.000	21.105	1,362,400
2023-01-27	25.800	26.500	24.750	25.300	22.249	1,273,663
2023-01-26	24.500	25.800	24.100	25.450	22.381	2,228,719
2023-01-20	23.300	24.800	23.200	23.750	20.886	929,542
2023-01-19	23.650	23.650	23.150	23.300	20.490	473,832
2023-01-18	23.000	23.500	22.850	23.450	20.622	857,088
2023-01-17	22.700	23.350	22.550	23.300	20.490	826,000
2023-01-16	22.950	23.400	22.550	22.950	20.182	2,285,977
2023-01-13	22.150	23.000	22.150	22.950	20.182	950,135
2023-01-12	22.400	22.500	22.000	22.150	19.479	803,000
2023-01-11	22.400	22.500	21.950	22.150	19.479	1,425,000
2023-01-10	21.500	22.150	21.250	22.000	19.347	1,619,000
2023-01-09	21.450	22.200	21.250	21.450	18.863	591,000
2023-01-06	22.200	22.200	21.200	21.450	18.863	1,349,984
2023-01-05	23.600	23.600	22.050	22.200	19.523	3,537,000
2023-01-04	21.000	22.600	21.000	22.500	19.786	1,107,000
2023-01-03	20.800	22.000	20.800	21.500	18.907	427,959
2022-12-30	20.800	21.200	20.800	20.900	18.379	418,248
2022-12-29	20.600	20.900	20.200	20.800	18.291	419,200
2022-12-28	20.050	20.850	19.960	20.600	18.116	1,201,000
2022-12-23	20.400	21.400	20.000	20.300	17.852	1,105,300
2022-12-22	20.750	21.200	20.300	20.700	18.203	1,099,836
2022-12-21	20.600	21.250	20.600	20.800	18.291	654,000
2022-12-20	20.550	21.100	20.200	20.900	18.379	1,403,987
2022-12-19	20.950	21.350	20.550	20.800	18.291	2,395,813
2022-12-16	20.700	21.500	20.650	21.250	18.687	1,378,261
2022-12-15	20.800	21.250	20.400	20.700	18.203	1,209,200
2022-12-14	20.250	21.550	20.000	21.300	18.731	1,505,106
2022-12-13	20.700	20.850	20.100	20.250	17.808	909,340
2022-12-12	20.650	20.650	19.520	20.250	17.808	2,221,000
2022-12-09	20.150	21.000	20.050	20.400	17.940	633,749
2022-12-08	20.100	20.650	19.840	20.150	17.720	763,000
2022-12-07	20.550	21.350	19.980	20.100	17.676	1,300,920
2022-12-06	19.980	21.400	19.960	21.000	18.467	1,024,420
2022-12-05	20.400	20.750	19.960	20.200	17.764	981,000
2022-12-02	21.450	21.450	20.300	20.300	17.852	2,075,043
2022-12-01	20.200	21.650	20.100	21.450	18.863	3,237,401
2022-11-30	18.200	20.400	18.200	20.100	17.676	4,890,542
2022-11-29	18.700	19.180	18.420	18.840	16.568	754,354
2022-11-28	18.780	19.180	18.120	18.700	16.445	1,467,000
2022-11-25	17.960	18.920	17.960	18.780	16.515	581,000
2022-11-24	18.260	19.240	18.260	18.740	16.480	707,800
2022-11-23	17.860	18.400	17.640	18.260	16.058	678,000
2022-11-22	18.260	18.300	17.560	17.860	15.706	849,408
2022-11-21	17.160	18.660	17.040	18.260	16.058	1,100,658

← NewerPage 16 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.