Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	18.500	18.500	17.940	18.000	15.829	1,168,000
2022-08-23	18.320	18.600	18.000	18.220	16.023	975,000
2022-08-22	17.900	18.320	17.580	18.200	16.005	1,138,000
2022-08-19	17.700	17.980	17.300	17.920	15.759	788,000
2022-08-18	18.060	18.360	17.480	17.640	15.513	1,479,101
2022-08-17	17.300	18.380	17.300	17.960	15.794	1,713,407
2022-08-16	17.980	17.980	16.340	17.160	15.090	2,473,236
2022-08-15	18.380	18.380	17.940	17.980	15.812	409,000
2022-08-12	18.520	18.600	18.100	18.400	16.181	1,253,641
2022-08-11	18.800	18.800	18.240	18.420	16.198	1,270,000
2022-08-10	18.820	18.820	18.020	18.220	16.023	746,000
2022-08-09	18.840	18.900	18.620	18.700	16.445	420,741
2022-08-08	19.160	19.180	18.420	18.720	16.462	297,000
2022-08-05	18.940	19.380	18.740	19.100	16.796	1,187,259
2022-08-04	18.780	19.040	18.420	18.660	16.410	665,761
2022-08-03	18.520	19.380	18.520	19.140	16.832	1,236,302
2022-08-02	18.520	18.880	18.300	18.800	16.533	1,593,469
2022-08-01	18.840	19.040	18.240	18.380	16.163	1,120,175
2022-07-29	19.660	20.050	18.840	18.840	16.568	730,000
2022-07-28	19.300	19.580	19.160	19.480	17.131	391,013
2022-07-27	19.020	19.300	18.960	19.260	16.937	478,335
2022-07-26	18.760	18.980	18.560	18.980	16.691	1,296,679
2022-07-25	18.760	19.020	18.760	18.940	16.656	1,523,000
2022-07-22	19.020	19.220	18.800	18.960	16.673	305,000
2022-07-21	18.880	19.380	18.700	19.080	16.779	351,260
2022-07-20	19.060	19.060	18.660	18.800	16.533	527,861
2022-07-19	18.580	19.060	18.580	18.820	16.550	261,368
2022-07-18	18.900	19.140	18.460	19.100	16.796	377,790
2022-07-15	18.620	19.180	18.620	18.740	16.480	306,000
2022-07-14	18.940	19.100	18.020	19.100	16.796	495,910
2022-07-13	18.680	18.980	18.240	18.920	16.638	664,252
2022-07-12	19.480	19.480	18.680	19.000	16.709	414,358
2022-07-11	19.340	19.920	19.200	19.380	17.043	729,948
2022-07-08	20.050	20.050	19.720	19.920	17.518	1,165,249
2022-07-07	19.440	20.050	19.200	19.940	17.535	884,359
2022-07-06	19.360	19.980	19.360	19.980	17.570	552,544
2022-07-05	19.600	20.900	19.280	19.500	17.148	650,000
2022-07-04	20.050	20.050	19.580	19.600	17.236	685,159
2022-06-30	20.500	20.900	20.050	20.050	17.632	666,719
2022-06-29	21.050	21.450	20.750	20.900	18.379	2,319,254
2022-06-28	20.500	21.300	20.500	21.250	18.687	551,000
2022-06-27	20.150	20.900	20.150	20.800	18.291	290,098
2022-06-24	20.200	20.350	19.920	20.200	17.764	218,926
2022-06-23	20.600	20.600	20.150	20.200	17.764	317,272
2022-06-22	20.150	20.250	19.900	19.940	17.535	2,996,400
2022-06-21	20.050	20.400	19.640	20.050	17.632	467,075
2022-06-20	19.180	19.960	19.180	19.900	17.500	329,363
2022-06-17	19.800	20.050	18.900	19.040	16.744	1,190,024
2022-06-16	21.200	21.200	20.300	20.450	17.984	662,235
2022-06-15	20.750	21.200	20.750	20.950	18.423	561,412
2022-06-14	20.500	21.000	20.500	20.800	18.291	859,685
2022-06-13	21.000	21.200	20.800	21.000	18.467	886,008
2022-06-10	21.150	21.300	20.550	21.200	18.643	1,192,020
2022-06-09	21.750	21.750	21.050	21.250	18.687	827,781
2022-06-08	21.350	22.100	21.350	21.600	18.995	772,268
2022-06-07	21.500	22.450	21.500	21.850	19.215	812,901
2022-06-06	20.650	21.550	20.300	21.500	18.907	1,431,488
2022-06-02	20.250	20.850	20.250	20.750	18.247	1,282,000
2022-06-01	20.000	20.450	19.320	20.250	17.808	2,560,988
2022-05-31	19.800	20.200	19.600	20.150	17.720	1,860,458

← NewerPage 18 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.