Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	18.480	18.480	17.100	17.900	15.741	994,101
2022-11-17	17.880	18.220	17.440	17.920	15.759	883,618
2022-11-16	18.000	18.480	18.000	18.160	15.970	756,394
2022-11-15	18.520	18.600	17.720	18.480	16.251	1,828,773
2022-11-14	18.180	20.000	17.620	18.520	16.286	2,465,912
2022-11-11	17.240	17.620	16.640	17.500	15.389	1,253,346
2022-11-10	16.960	16.960	16.020	16.160	14.211	1,137,000
2022-11-09	16.480	17.240	16.480	16.960	14.915	1,500,933
2022-11-08	16.860	16.860	16.380	16.760	14.739	585,251
2022-11-07	16.440	16.760	16.320	16.640	14.633	1,072,222
2022-11-04	15.520	16.880	15.520	16.440	14.457	1,206,255
2022-11-03	16.240	16.880	15.680	16.120	14.176	982,690
2022-11-02	16.980	16.980	16.100	16.600	14.598	596,241
2022-11-01	15.780	16.700	15.680	16.600	14.598	1,108,800
2022-10-31	16.020	16.660	15.720	15.720	13.824	2,034,366
2022-10-28	16.520	16.680	16.040	16.120	14.176	1,613,570
2022-10-27	16.500	16.840	16.020	16.640	14.633	1,841,970
2022-10-26	15.460	15.880	15.120	15.740	13.842	1,412,235
2022-10-25	15.000	15.400	14.820	15.180	13.349	2,115,235
2022-10-24	15.600	15.600	14.700	14.800	13.015	1,398,409
2022-10-21	15.180	15.740	14.880	15.400	13.543	1,475,056
2022-10-20	15.020	15.400	14.640	15.180	13.349	1,772,350
2022-10-19	15.740	15.980	15.260	15.300	13.455	842,315
2022-10-18	15.960	16.220	15.000	15.980	14.053	1,692,595
2022-10-17	14.500	15.900	14.500	15.720	13.824	4,878,610
2022-10-14	14.800	15.440	14.800	15.000	13.191	894,451
2022-10-13	14.500	15.060	14.400	14.740	12.962	878,460
2022-10-12	14.200	14.780	14.080	14.500	12.751	1,835,674
2022-10-11	14.600	14.600	13.900	14.300	12.575	807,777
2022-10-10	13.980	14.660	13.980	14.320	12.593	1,576,836
2022-10-07	14.680	14.720	13.940	13.980	12.294	653,000
2022-10-06	15.000	15.340	14.820	14.840	13.050	713,000
2022-10-05	14.980	15.380	14.680	15.280	13.437	1,116,801
2022-10-03	14.280	14.960	14.280	14.720	12.945	283,262
2022-09-30	14.940	15.080	14.540	14.920	13.121	1,184,723
2022-09-29	15.220	15.220	15.080	15.200	13.367	971,659
2022-09-28	15.640	15.720	15.000	15.200	13.367	1,113,477
2022-09-27	15.240	15.720	15.040	15.500	13.631	809,832
2022-09-26	15.300	15.340	15.020	15.240	13.402	854,000
2022-09-23	15.980	15.980	15.100	15.280	13.437	578,000
2022-09-22	16.040	16.220	15.740	15.820	13.912	1,052,458
2022-09-21	16.600	16.700	16.280	16.580	14.580	884,832
2022-09-20	16.320	16.800	16.320	16.640	14.633	1,047,000
2022-09-19	16.780	16.860	16.140	16.320	14.352	557,400
2022-09-16	17.120	17.120	16.840	16.840	14.809	1,105,453
2022-09-15	17.020	17.460	16.680	16.840	14.809	680,354
2022-09-14	17.200	17.680	17.200	17.360	15.266	593,293
2022-09-13	17.500	17.780	17.500	17.700	15.565	1,159,411
2022-09-09	17.700	17.960	17.580	17.600	15.477	409,811
2022-09-08	18.000	18.000	17.500	17.600	15.477	813,410
2022-09-07	17.860	18.040	17.640	17.800	15.653	764,000
2022-09-06	18.580	18.680	17.940	18.080	15.899	812,045
2022-09-05	19.000	19.240	18.040	18.120	15.935	3,208,000
2022-09-02	19.000	19.140	19.000	19.020	16.726	895,900
2022-09-01	19.080	19.200	18.780	19.000	16.709	1,151,000
2022-08-31	18.600	19.340	18.040	19.300	16.972	3,212,492
2022-08-30	18.620	18.920	18.460	18.580	16.339	770,417
2022-08-29	18.020	19.300	18.020	18.640	16.392	590,000
2022-08-26	18.200	19.040	18.200	18.860	16.585	633,500
2022-08-25	18.020	18.360	18.020	18.260	16.058	186,900

← NewerPage 17 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.