Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	21.700	21.700	20.850	21.100	20.289	2,735,823
2025-07-31	21.600	21.750	21.150	21.350	20.529	2,717,660
2025-07-30	21.950	22.150	21.750	22.000	21.154	1,110,445
2025-07-29	21.850	22.100	21.800	21.950	21.106	4,048,936
2025-07-28	22.500	22.500	21.850	22.050	21.202	1,523,047
2025-07-25	22.300	22.600	22.200	22.400	21.539	1,872,880
2025-07-24	22.100	22.750	21.900	22.600	21.731	4,524,644
2025-07-23	21.600	22.650	21.600	22.300	21.442	4,942,894
2025-07-22	21.700	22.000	21.500	21.850	21.010	2,760,830
2025-07-21	21.300	21.750	21.000	21.600	20.769	2,223,843
2025-07-18	21.750	21.750	20.850	20.950	20.144	1,116,656
2025-07-17	21.000	21.300	20.800	21.300	20.481	1,175,500
2025-07-16	20.850	21.150	20.700	20.800	20.000	1,238,808
2025-07-15	20.650	20.950	20.500	20.900	20.096	1,596,384
2025-07-14	20.350	20.650	20.250	20.600	19.808	1,553,400
2025-07-11	20.050	20.550	19.960	20.350	19.567	3,849,400
2025-07-10	20.450	20.450	20.100	20.300	19.519	2,052,000
2025-07-09	20.750	20.750	20.200	20.350	19.567	842,000
2025-07-08	20.200	20.800	20.200	20.500	19.712	1,553,000
2025-07-07	20.850	20.850	20.250	20.450	19.664	1,365,266
2025-07-04	20.950	20.950	20.200	20.650	19.856	1,168,000
2025-07-03	20.400	20.800	20.400	20.700	19.904	1,769,931
2025-07-02	20.800	20.800	20.100	20.550	19.760	4,930,562
2025-06-30	20.250	20.550	19.840	20.400	19.615	3,940,206
2025-06-27	19.680	20.200	19.680	19.980	19.212	3,741,509
2025-06-26	19.780	19.780	19.340	19.520	18.769	1,781,000
2025-06-25	19.540	19.620	19.360	19.520	18.769	1,733,798
2025-06-24	19.640	19.640	19.240	19.400	18.654	2,540,950
2025-06-23	19.040	19.280	18.900	19.220	18.481	1,114,000
2025-06-20	18.900	19.220	18.840	19.140	18.404	2,503,800
2025-06-19	19.100	19.240	18.780	18.860	18.135	2,052,000
2025-06-18	19.180	19.260	18.900	19.200	18.462	1,760,220
2025-06-17	19.360	19.560	19.100	19.220	18.481	1,239,220
2025-06-16	19.340	19.400	19.120	19.260	18.519	1,063,236
2025-06-13	19.400	19.760	19.160	19.360	18.615	1,993,760
2025-06-12	19.600	19.780	19.320	19.580	18.827	1,221,083
2025-06-11	19.780	19.780	19.520	19.600	18.846	1,270,880
2025-06-10	19.300	19.520	19.120	19.400	18.654	1,535,463
2025-06-09	19.500	19.580	19.040	19.300	18.558	1,818,212
2025-06-06	19.460	19.600	19.200	19.200	18.462	894,286
2025-06-05	19.180	19.600	19.060	19.360	18.615	1,967,212
2025-06-04	19.440	19.440	19.060	19.180	18.442	1,852,000
2025-06-03	19.160	19.420	18.960	19.260	18.519	1,551,174
2025-06-02	18.400	19.040	18.400	18.960	18.231	625,945
2025-05-30	19.000	19.800	19.000	19.120	18.385	3,518,948
2025-05-29	19.200	19.600	19.080	19.460	18.712	1,864,000
2025-05-28	19.080	19.220	18.960	19.140	18.404	1,540,426
2025-05-27	19.020	19.180	18.660	19.080	18.346	1,544,758
2025-05-26	18.900	19.180	18.620	18.700	17.981	2,358,604
2025-05-23	18.860	19.440	18.860	19.180	18.442	1,591,396
2025-05-22	19.360	19.440	18.900	19.040	18.308	1,617,000
2025-05-21	19.000	19.660	19.000	19.240	18.500	2,160,230
2025-05-20	19.520	19.580	19.160	19.360	18.615	1,497,352
2025-05-19	20.250	20.250	19.320	19.440	18.692	1,710,359
2025-05-16	19.000	19.880	19.000	19.760	19.000	1,345,000
2025-05-15	19.720	19.880	19.540	19.580	18.827	1,673,300
2025-05-14	19.680	19.880	19.380	19.660	18.904	2,249,000
2025-05-13	19.900	20.400	19.340	19.440	18.692	3,453,000
2025-05-12	19.020	20.050	18.800	19.820	19.058	4,348,000
2025-05-09	19.100	19.100	18.560	18.820	18.096	1,692,540

← NewerPage 6 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.