Haitian Flav historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.000	32.080	31.120	31.880	31.880	1,464,048
2026-07-24	31.520	31.740	31.200	31.520	31.520	657,523
2026-07-23	31.980	32.160	31.400	31.880	31.880	955,305
2026-07-22	31.960	31.960	31.100	31.820	31.820	2,179,964
2026-07-21	32.000	32.820	31.740	32.000	32.000	1,345,525
2026-07-20	32.260	32.660	31.000	32.400	32.400	1,519,031
2026-07-17	32.240	32.880	30.920	31.440	31.440	3,316,175
2026-07-16	31.340	32.200	31.340	31.900	31.900	1,106,715
2026-07-15	30.800	31.460	29.840	31.420	31.420	1,713,470
2026-07-14	30.220	30.780	29.900	30.480	30.480	762,992
2026-07-13	30.240	30.760	29.520	30.320	30.320	814,259
2026-07-10	29.520	30.480	29.200	30.160	30.160	3,150,670
2026-07-09	30.140	30.640	29.120	29.520	29.520	4,361,921
2026-07-08	30.020	30.860	29.540	30.040	30.040	6,788,622
2026-07-07	31.800	31.800	30.340	30.540	30.540	1,583,773
2026-07-06	31.080	31.580	30.340	31.220	31.220	2,233,945
2026-07-03	31.000	31.020	30.020	30.880	30.880	3,124,524
2026-07-02	29.880	30.960	29.780	30.260	30.260	2,977,627
2026-06-30	30.460	30.680	29.720	29.880	29.880	1,899,796
2026-06-29	29.780	30.960	28.980	30.800	30.800	3,217,383
2026-06-26	29.800	29.800	29.000	29.000	29.000	1,167,423
2026-06-25	30.100	30.480	29.520	29.640	29.640	2,489,764
2026-06-24	30.000	31.080	29.640	30.100	30.100	2,532,528
2026-06-23	29.800	30.620	29.800	30.000	30.000	5,590,748
2026-06-22	29.300	29.980	28.460	29.140	29.140	3,720,845
2026-06-18	29.800	29.960	29.240	29.560	29.560	3,093,580
2026-06-17	31.460	31.780	29.600	30.000	30.000	5,021,998
2026-06-16	31.900	31.900	30.840	31.220	31.220	1,818,746
2026-06-15	31.800	32.200	31.240	31.480	31.480	1,836,557
2026-06-12	31.520	32.200	31.340	31.940	31.940	1,040,314
2026-06-11	31.620	31.940	31.440	31.900	31.900	1,013,110
2026-06-10	31.940	32.200	31.500	31.620	31.620	1,599,782
2026-06-09	31.200	32.280	30.540	31.760	31.760	4,474,062
2026-06-08	30.360	31.240	30.220	31.200	31.200	2,964,875
2026-06-05	30.440	31.020	30.220	30.540	30.540	1,970,958
2026-06-04	30.720	30.900	30.340	30.440	30.440	1,261,653
2026-06-03	31.300	31.300	30.340	30.840	30.840	1,328,914
2026-06-02	31.900	32.120	31.200	31.200	31.200	2,896,918
2026-06-01	32.340	32.380	31.300	31.900	31.900	6,354,457
2026-05-29	31.700	32.620	31.200	32.620	32.620	3,951,705
2026-05-28	31.260	31.940	30.880	31.660	31.660	4,699,456
2026-05-27	31.560	31.860	30.100	31.000	31.000	6,041,426
2026-05-26	30.940	31.980	30.720	31.560	31.560	2,070,977
2026-05-22	31.300	31.360	30.600	30.880	30.880	2,084,374
2026-05-21	31.320	31.580	30.600	30.920	30.920	3,326,773
2026-05-20	31.360	31.540	30.900	31.320	31.320	3,090,192
2026-05-19	32.380	32.380	31.320	31.360	31.360	2,226,339
2026-05-18	32.500	32.500	31.540	31.900	31.900	1,542,532
2026-05-15	32.800	32.900	32.100	32.420	32.420	1,978,407
2026-05-14	32.900	33.160	32.300	32.500	32.500	2,137,110
2026-05-13	33.440	33.440	32.420	32.900	32.900	2,710,670
2026-05-12	34.200	34.620	33.760	33.980	33.065	1,988,443
2026-05-11	34.000	34.540	33.540	34.200	33.279	2,397,687
2026-05-08	34.500	34.740	33.940	34.100	33.182	840,948
2026-05-07	34.460	34.940	34.040	34.480	33.552	1,270,655
2026-05-06	34.500	34.640	33.900	34.340	33.416	2,025,657
2026-05-05	34.880	34.880	34.100	34.440	33.513	310,079
2026-05-04	35.000	35.720	34.400	34.800	33.863	667,954
2026-04-30	36.300	36.500	34.540	35.000	34.058	2,912,211
2026-04-29	37.220	37.340	36.000	36.500	35.518	1,036,850

← NewerPage 2 of 6 · 331 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.9147 HKD
2026-01-13	0.3328 HKD
2025-09-16	0.2851 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.