Haitian International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	20.700	21.450	20.700	21.200	19.705	882,501
2025-02-05	21.150	21.300	20.500	21.200	19.705	2,395,026
2025-02-04	20.300	20.950	20.300	20.850	19.380	714,518
2025-02-03	19.900	20.900	19.900	20.300	18.869	1,334,000
2025-01-28	20.850	20.850	20.350	20.650	19.194	195,778
2025-01-27	20.450	20.850	20.400	20.650	19.194	2,511,684
2025-01-24	20.350	20.550	20.100	20.350	18.915	2,649,711
2025-01-23	20.750	20.950	20.300	20.300	18.869	1,747,693
2025-01-22	20.750	20.950	20.350	20.400	18.962	1,590,749
2025-01-21	20.650	21.550	20.650	21.000	19.519	430,000
2025-01-20	21.550	21.650	21.050	21.250	19.752	1,879,673
2025-01-17	21.200	21.350	20.650	21.050	19.566	830,000
2025-01-16	21.250	21.350	20.850	20.950	19.473	1,417,000
2025-01-15	21.800	21.800	21.000	21.050	19.566	784,210
2025-01-14	20.500	21.500	20.500	21.300	19.798	1,488,880
2025-01-13	20.850	20.950	20.250	20.750	19.287	1,110,785
2025-01-10	21.100	21.500	20.800	20.900	19.426	1,698,519
2025-01-09	21.500	21.650	20.900	21.250	19.752	1,509,457
2025-01-08	21.100	21.500	20.900	21.300	19.798	1,743,446
2025-01-07	20.850	21.850	20.250	21.600	20.077	2,790,000
2025-01-06	21.300	21.450	20.400	20.550	19.101	2,175,000
2025-01-03	21.150	21.450	20.500	20.650	19.194	1,153,000
2025-01-02	20.950	21.300	20.500	20.850	19.380	2,334,754
2024-12-31	20.400	21.200	20.000	21.100	19.612	2,154,689
2024-12-30	19.640	20.400	19.620	20.100	18.683	2,158,643
2024-12-27	19.780	20.050	19.500	19.620	18.237	2,163,000
2024-12-24	19.500	19.940	19.500	19.780	18.385	1,117,000
2024-12-23	19.620	19.980	19.500	19.720	18.330	1,155,111
2024-12-20	19.720	20.900	19.720	19.880	18.478	1,907,014
2024-12-19	20.150	20.400	20.000	20.150	18.729	1,205,526
2024-12-18	20.400	20.550	20.200	20.350	18.915	980,000
2024-12-17	20.300	20.700	20.200	20.250	18.822	1,259,000
2024-12-16	20.750	20.900	20.400	20.500	19.055	534,170
2024-12-13	20.750	20.950	20.500	20.800	19.333	1,063,500
2024-12-12	21.000	21.400	20.800	21.000	19.519	1,535,533
2024-12-11	20.600	21.100	20.600	20.800	19.333	926,039
2024-12-10	21.000	21.900	20.500	20.700	19.240	3,058,200
2024-12-09	19.880	20.550	19.880	20.550	19.101	801,490
2024-12-06	19.400	20.100	19.200	19.880	18.478	2,449,000
2024-12-05	20.700	20.700	19.360	19.500	18.125	2,073,888
2024-12-04	20.500	20.500	19.980	20.350	18.915	2,032,283
2024-12-03	20.300	20.300	19.700	20.200	18.776	776,444
2024-12-02	20.100	20.150	19.600	19.960	18.553	1,003,000
2024-11-29	20.000	20.250	19.400	19.820	18.422	737,000
2024-11-28	20.000	20.050	19.640	19.660	18.274	630,629
2024-11-27	19.660	20.050	19.220	20.000	18.590	1,670,328
2024-11-26	19.560	20.100	19.560	19.760	18.367	1,131,381
2024-11-25	20.050	20.250	19.780	19.800	18.404	4,204,942
2024-11-22	20.950	20.950	20.050	20.200	18.776	1,734,467
2024-11-21	20.750	21.150	20.400	20.600	19.147	1,768,054
2024-11-20	20.150	21.100	19.720	20.850	19.380	3,675,354
2024-11-19	20.550	20.800	20.050	20.300	18.869	1,233,000
2024-11-18	20.450	20.500	20.200	20.400	18.962	977,417
2024-11-15	20.700	20.750	20.000	20.300	18.869	1,363,764
2024-11-14	21.000	21.200	20.250	20.350	18.915	1,421,000
2024-11-13	20.500	20.900	20.250	20.800	19.333	2,352,332
2024-11-12	21.300	21.550	20.650	20.800	19.333	1,711,190
2024-11-11	21.000	21.450	20.850	21.400	19.891	1,727,000
2024-11-08	22.000	22.100	21.000	21.400	19.891	3,436,300
2024-11-07	21.900	22.150	21.400	21.950	20.402	1,857,616

← NewerPage 8 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.