Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	19.440	19.900	19.200	19.700	17.324	832,178
2022-05-27	19.340	19.440	19.040	19.440	17.095	297,000
2022-05-26	19.180	19.300	18.920	19.080	16.779	415,291
2022-05-25	19.180	19.480	19.100	19.320	16.990	770,741
2022-05-24	19.360	19.360	18.940	19.020	16.726	283,474
2022-05-23	18.940	19.180	18.680	19.120	16.814	413,377
2022-05-20	19.460	19.460	18.880	19.140	16.832	703,194
2022-05-19	18.900	19.380	18.760	18.940	16.656	1,428,470
2022-05-18	18.660	19.180	18.360	18.920	16.638	478,031
2022-05-17	18.800	18.800	18.220	18.660	16.410	1,055,667
2022-05-16	18.520	18.620	18.200	18.580	16.339	749,652
2022-05-13	19.000	19.000	18.020	18.280	16.075	1,431,797
2022-05-12	19.200	19.200	18.180	18.280	16.075	1,415,000
2022-05-11	20.000	20.050	19.140	19.140	16.832	1,075,665
2022-05-10	19.820	20.050	19.520	19.820	17.430	1,931,279
2022-05-06	19.980	20.050	19.520	19.920	17.518	931,325
2022-05-05	19.720	20.150	19.700	19.980	17.570	1,132,000
2022-05-04	19.220	19.720	19.220	19.640	17.271	352,162
2022-05-03	18.980	19.600	18.700	19.560	17.201	462,150
2022-04-29	19.300	19.820	18.780	19.460	17.113	802,371
2022-04-28	19.460	19.920	19.200	19.900	17.500	1,588,350
2022-04-27	18.280	19.480	18.280	19.320	16.990	909,000
2022-04-26	18.020	19.060	18.020	18.880	16.603	1,074,315
2022-04-25	18.700	19.080	17.800	18.260	16.058	1,344,477
2022-04-22	18.880	19.520	18.300	19.260	16.937	517,382
2022-04-21	18.820	19.380	18.820	18.940	16.656	1,120,000
2022-04-20	18.920	19.180	18.820	18.980	16.691	757,234
2022-04-19	18.960	19.180	18.440	19.020	16.726	969,392
2022-04-14	18.240	18.960	18.240	18.960	16.673	587,000
2022-04-13	19.360	19.740	18.580	18.660	16.410	1,147,000
2022-04-12	19.860	19.940	19.580	19.780	17.394	1,658,448
2022-04-11	20.400	20.400	19.640	19.860	17.465	2,458,336
2022-04-08	20.150	20.450	19.800	20.300	17.852	1,204,571
2022-04-07	20.450	20.450	19.860	19.880	17.482	1,300,465
2022-04-06	19.740	20.300	19.600	19.940	17.535	1,340,895
2022-04-04	19.980	20.000	19.320	19.860	17.465	645,000
2022-04-01	20.100	20.800	19.940	20.750	17.412	1,142,154
2022-03-31	19.720	20.700	19.720	20.350	17.076	840,439
2022-03-30	20.700	20.750	19.860	20.150	16.909	710,275
2022-03-29	20.300	20.550	19.700	20.350	17.076	1,499,754
2022-03-28	21.150	21.200	19.400	20.300	17.034	1,098,802
2022-03-25	20.500	20.550	19.400	19.560	16.413	3,536,198
2022-03-24	20.600	21.100	20.300	20.500	17.202	2,089,060
2022-03-23	19.380	20.700	19.300	20.600	17.286	3,500,330
2022-03-22	18.460	19.120	18.440	19.080	16.011	833,818
2022-03-21	19.300	19.460	18.440	18.660	15.658	2,286,452
2022-03-18	17.220	19.980	17.220	18.520	15.541	1,786,000
2022-03-17	17.700	19.220	17.700	19.120	16.044	2,198,599
2022-03-16	16.900	17.620	16.380	17.440	14.635	2,407,463
2022-03-15	17.700	17.700	16.260	16.340	13.711	1,729,480
2022-03-14	18.460	18.460	17.520	17.600	14.769	1,607,000
2022-03-11	18.520	18.800	17.660	18.680	15.675	973,017
2022-03-10	19.320	19.320	18.300	18.480	15.507	626,268
2022-03-09	18.660	19.300	18.240	18.440	15.474	1,260,788
2022-03-08	18.940	19.320	18.500	18.660	15.658	494,278
2022-03-07	19.140	19.320	18.400	18.720	15.709	933,247
2022-03-04	19.240	19.720	19.120	19.360	16.246	641,965
2022-03-03	20.550	20.550	19.820	19.920	16.716	725,230
2022-03-02	20.950	21.300	20.400	20.550	17.244	453,474
2022-03-01	21.200	21.300	20.700	21.250	17.832	415,895

← NewerPage 19 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.