Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21.200	21.300	20.700	21.250	17.832	415,895
2022-02-28	20.950	20.950	20.150	20.850	17.496	1,529,612
2022-02-25	20.800	21.200	20.650	20.800	17.454	350,953
2022-02-24	20.900	21.400	20.800	21.050	17.664	737,713
2022-02-23	20.650	21.250	20.650	21.000	17.622	423,826
2022-02-22	21.200	21.200	20.550	21.100	17.706	4,706,954
2022-02-21	21.150	21.250	20.850	21.200	17.790	302,831
2022-02-18	21.550	21.600	21.000	21.100	17.706	569,504
2022-02-17	20.950	21.500	20.800	21.350	17.916	595,000
2022-02-16	21.000	21.250	20.950	21.100	17.706	451,762
2022-02-15	21.250	21.250	20.350	20.800	17.454	533,400
2022-02-14	20.650	21.000	20.200	20.850	17.496	838,000
2022-02-11	21.150	21.250	20.700	20.950	17.580	641,000
2022-02-10	20.650	21.300	20.650	21.100	17.706	1,199,780
2022-02-09	20.600	21.150	20.600	20.900	17.538	663,640
2022-02-08	20.800	20.900	20.400	20.600	17.286	419,615
2022-02-07	21.050	21.300	20.650	20.700	17.370	432,044
2022-02-04	20.500	21.400	20.500	21.000	17.622	1,692,039
2022-01-31	20.050	20.600	19.560	20.350	17.076	718,800
2022-01-28	21.500	21.500	19.760	19.840	16.648	2,323,412
2022-01-27	21.650	21.800	20.200	20.700	17.370	1,458,533
2022-01-26	21.650	22.500	21.100	21.200	17.790	1,955,548
2022-01-25	21.650	21.900	21.400	21.600	18.125	1,457,129
2022-01-24	22.150	22.500	21.200	21.400	17.957	1,908,476
2022-01-21	21.650	22.100	21.500	22.000	18.461	1,489,100
2022-01-20	22.150	22.150	21.500	21.550	18.083	1,086,000
2022-01-19	22.000	22.050	21.750	21.900	18.377	1,134,247
2022-01-18	21.950	22.400	21.800	21.850	18.335	2,598,482
2022-01-17	22.400	22.450	21.800	21.850	18.335	1,013,018
2022-01-14	22.050	22.050	21.600	21.750	18.251	1,379,000
2022-01-13	22.500	22.500	21.850	22.000	18.461	804,511
2022-01-12	22.400	22.850	21.650	21.850	18.335	3,180,482
2022-01-11	21.900	23.100	21.900	22.200	18.629	1,922,500
2022-01-10	21.850	21.950	21.650	21.750	18.251	6,819,166
2022-01-07	21.700	21.850	21.350	21.750	18.251	4,056,809
2022-01-06	22.000	22.000	21.350	21.600	18.125	5,137,847
2022-01-05	21.350	21.850	21.350	21.750	18.251	3,370,900
2022-01-04	21.800	22.550	21.300	21.600	18.125	2,113,343
2022-01-03	21.650	21.950	21.650	21.800	18.293	955,869
2021-12-31	22.200	22.200	20.800	21.650	18.167	1,089,132
2021-12-30	21.350	21.350	20.750	21.050	17.664	1,393,494
2021-12-29	20.400	21.050	20.300	20.800	17.454	1,797,600
2021-12-28	20.000	20.700	20.000	20.600	17.286	1,568,000
2021-12-24	19.780	19.780	19.500	19.520	16.380	349,130
2021-12-23	19.040	19.800	18.880	19.540	16.397	1,079,223
2021-12-22	18.400	19.060	18.400	19.020	15.960	1,028,090
2021-12-21	18.500	18.960	18.120	18.500	15.524	948,247
2021-12-20	19.860	20.450	18.800	18.820	15.793	2,972,758
2021-12-17	20.350	20.550	20.050	20.050	16.825	1,985,592
2021-12-16	19.780	20.750	19.600	20.750	17.412	3,257,268
2021-12-15	20.150	20.150	19.620	19.780	16.598	1,162,840
2021-12-14	20.000	20.500	19.620	19.880	16.682	1,301,448
2021-12-13	20.600	20.750	20.250	20.500	17.202	1,074,582
2021-12-10	21.000	21.100	20.000	20.350	17.076	1,395,187
2021-12-09	20.850	21.750	19.840	20.500	17.202	2,481,219
2021-12-08	19.920	21.250	19.920	21.150	17.748	2,954,000
2021-12-07	20.500	20.800	19.760	20.000	16.783	1,581,428
2021-12-06	20.600	20.900	19.840	20.000	16.783	1,842,226
2021-12-03	21.200	21.250	20.300	20.950	17.580	1,470,294
2021-12-02	21.800	21.950	21.200	21.300	17.874	1,063,717

← NewerPage 20 of 21 · 1,233 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.