Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	18.600	19.060	18.600	18.700	17.981	1,737,251
2025-05-07	18.400	19.160	18.400	18.700	17.981	2,852,000
2025-05-06	18.540	18.540	17.860	18.160	17.462	3,007,686
2025-05-02	18.620	18.620	17.760	17.940	17.250	1,326,006
2025-04-30	18.440	18.440	17.760	17.940	17.250	1,984,000
2025-04-29	18.180	18.180	17.860	17.920	17.231	1,044,000
2025-04-28	17.900	18.060	17.620	17.880	17.192	1,855,000
2025-04-25	18.140	18.140	17.780	17.880	17.192	1,455,620
2025-04-24	18.860	18.860	17.820	17.960	17.269	3,323,193
2025-04-23	17.860	18.540	17.860	18.300	17.596	3,855,284
2025-04-22	17.160	17.840	17.000	17.760	17.077	3,284,007
2025-04-17	16.820	17.360	16.480	17.160	16.500	3,735,000
2025-04-16	17.520	17.560	16.580	16.680	16.039	6,804,200
2025-04-15	17.740	18.120	17.520	17.680	17.000	2,649,000
2025-04-14	18.160	18.420	17.600	17.760	17.077	3,487,285
2025-04-11	18.300	18.300	17.460	17.860	17.173	3,765,983
2025-04-10	18.520	18.760	17.660	17.820	17.135	3,818,000
2025-04-09	17.300	17.360	16.180	17.180	16.519	3,852,000
2025-04-08	18.000	18.000	16.900	17.260	16.596	8,972,113
2025-04-07	17.600	17.600	16.320	16.400	15.769	15,313,000
2025-04-03	20.450	20.750	19.520	19.540	18.789	11,199,940
2025-04-02	20.750	21.250	20.550	21.050	20.240	1,775,000
2025-04-01	20.600	21.000	20.450	20.800	20.000	2,756,000
2025-03-31	21.050	21.050	20.450	20.550	19.760	2,506,380
2025-03-28	22.150	22.150	20.700	21.050	20.240	2,848,495
2025-03-27	21.700	22.150	21.700	21.900	20.356	2,458,071
2025-03-26	22.000	22.300	21.750	21.900	20.356	2,721,200
2025-03-25	22.300	22.450	21.800	22.200	20.635	7,572,000
2025-03-24	21.850	22.750	21.550	22.300	20.728	4,036,237
2025-03-21	22.100	22.150	21.450	21.600	20.077	4,928,560
2025-03-20	22.050	22.400	22.000	22.050	20.495	4,194,431
2025-03-19	23.100	23.100	21.500	22.200	20.635	10,754,590
2025-03-18	23.000	24.250	22.950	23.250	21.611	7,039,934
2025-03-17	23.100	23.100	22.450	22.700	21.099	2,902,000
2025-03-14	23.200	23.250	22.900	23.100	21.471	2,354,150
2025-03-13	22.850	23.000	22.450	23.000	21.378	1,792,151
2025-03-12	23.050	23.050	22.400	22.850	21.239	3,708,434
2025-03-11	22.250	22.650	22.050	22.350	20.774	2,060,300
2025-03-10	23.150	23.250	22.450	22.800	21.192	4,634,473
2025-03-07	22.050	23.450	22.050	22.950	21.332	3,289,150
2025-03-06	23.250	23.550	22.400	22.500	20.914	4,447,434
2025-03-05	22.300	23.050	21.950	23.050	21.425	4,211,650
2025-03-04	21.550	22.300	21.150	22.050	20.495	5,146,554
2025-03-03	21.000	22.100	20.750	21.650	20.123	5,529,504
2025-02-28	21.550	22.050	20.500	20.750	19.287	5,967,087
2025-02-27	21.650	22.250	21.250	22.100	20.542	4,097,000
2025-02-26	21.800	22.000	21.400	21.650	20.123	4,504,687
2025-02-25	21.000	21.750	20.800	21.500	19.984	2,312,710
2025-02-24	20.800	21.350	20.800	21.150	19.659	1,353,128
2025-02-21	20.750	21.100	20.350	20.950	19.473	3,730,061
2025-02-20	20.850	21.100	20.650	20.800	19.333	1,025,251
2025-02-19	21.100	21.150	20.600	20.850	19.380	1,668,434
2025-02-18	21.500	21.500	20.700	21.050	19.566	2,195,892
2025-02-17	21.400	21.700	21.050	21.250	19.752	1,767,000
2025-02-14	21.450	21.600	20.900	21.600	20.077	1,146,434
2025-02-13	21.300	21.950	20.850	21.000	19.519	2,745,433
2025-02-12	20.900	21.800	20.900	21.800	20.263	1,566,465
2025-02-11	21.950	21.950	21.000	21.100	19.612	637,223
2025-02-10	21.000	21.350	20.850	21.150	19.659	1,694,247
2025-02-07	21.050	21.400	20.850	21.300	19.798	1,130,142

← NewerPage 7 of 21 · 1,229 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.