Haitian International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 21.700 | 22.150 | 21.200 | 21.800 | 18.293 | 2,380,918 |
| 2021-11-30 | 21.500 | 21.700 | 20.800 | 21.400 | 17.957 | 4,871,130 |
| 2021-11-29 | 22.000 | 22.100 | 21.700 | 21.750 | 18.251 | 2,163,130 |
| 2021-11-26 | 21.800 | 22.200 | 21.400 | 22.000 | 18.461 | 2,350,000 |
| 2021-11-25 | 21.750 | 22.250 | 21.200 | 22.200 | 18.629 | 1,122,217 |
| 2021-11-24 | 21.350 | 22.000 | 21.250 | 21.800 | 18.293 | 1,595,766 |
| 2021-11-23 | 21.250 | 21.800 | 20.300 | 21.500 | 18.041 | 1,470,000 |
| 2021-11-22 | 20.500 | 20.950 | 20.250 | 20.600 | 17.286 | 925,000 |
| 2021-11-19 | 19.400 | 20.700 | 19.400 | 20.600 | 17.286 | 914,409 |
| 2021-11-18 | 20.700 | 20.700 | 19.000 | 20.400 | 17.118 | 1,398,255 |
| 2021-11-17 | 21.000 | 21.150 | 20.400 | 21.050 | 17.664 | 713,385 |
| 2021-11-16 | 21.200 | 21.200 | 20.500 | 21.000 | 17.622 | 929,944 |
| 2021-11-15 | 21.300 | 22.000 | 21.100 | 21.250 | 17.832 | 961,673 |
| 2021-11-12 | 21.600 | 22.500 | 21.300 | 21.750 | 18.251 | 747,558 |
| 2021-11-11 | 20.900 | 21.800 | 20.900 | 21.600 | 18.125 | 756,258 |
| 2021-11-10 | 21.900 | 22.600 | 21.150 | 21.700 | 18.209 | 2,397,274 |
| 2021-11-09 | 20.900 | 21.850 | 20.900 | 21.650 | 18.167 | 1,022,747 |
| 2021-11-08 | 21.050 | 21.550 | 20.550 | 20.850 | 17.496 | 1,084,000 |
| 2021-11-05 | 21.550 | 21.550 | 20.700 | 21.050 | 17.664 | 866,110 |
| 2021-11-04 | 20.500 | 21.200 | 20.500 | 21.200 | 17.790 | 1,374,030 |
| 2021-11-03 | 21.450 | 21.600 | 20.300 | 20.900 | 17.538 | 1,667,448 |
| 2021-11-02 | 22.300 | 22.850 | 21.600 | 21.750 | 18.251 | 1,385,478 |
| 2021-11-01 | 22.850 | 22.850 | 21.850 | 22.550 | 18.922 | 742,535 |
| 2021-10-29 | 22.450 | 23.200 | 22.000 | 22.800 | 19.132 | 1,798,069 |
| 2021-10-28 | 22.200 | 23.100 | 22.150 | 22.200 | 18.629 | 2,828,000 |
| 2021-10-27 | 22.650 | 23.350 | 22.400 | 22.450 | 18.839 | 1,272,000 |
| 2021-10-26 | 22.850 | 23.500 | 22.850 | 23.250 | 19.510 | 1,315,979 |
| 2021-10-25 | 23.300 | 23.950 | 23.150 | 23.300 | 19.552 | 1,135,528 |
| 2021-10-22 | 22.950 | 24.300 | 22.950 | 23.950 | 20.097 | 1,001,164 |
| 2021-10-21 | 23.300 | 24.200 | 23.300 | 23.400 | 19.636 | 1,188,000 |
| 2021-10-20 | 23.850 | 24.550 | 23.700 | 24.250 | 20.349 | 995,193 |
| 2021-10-19 | 23.550 | 24.550 | 23.400 | 23.850 | 20.013 | 3,661,474 |
| 2021-10-18 | 24.300 | 24.650 | 23.350 | 24.000 | 20.139 | 1,284,130 |
← NewerPage 21 of 21 · 1,233 trading days
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.