Haitian Flav historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.000	37.240	36.040	36.700	35.712	1,105,601
2026-04-27	36.140	36.780	35.800	36.560	35.576	884,269
2026-04-24	36.100	36.400	35.820	36.140	35.167	1,760,056
2026-04-23	36.080	36.320	35.780	36.100	35.128	322,770
2026-04-22	36.500	36.700	36.060	36.360	35.381	486,831
2026-04-21	36.920	37.780	36.400	36.900	35.907	1,167,053
2026-04-20	36.060	37.200	36.060	36.920	35.926	1,154,916
2026-04-17	36.380	36.380	35.340	36.060	35.089	2,299,753
2026-04-16	36.660	36.900	36.280	36.380	35.401	708,938
2026-04-15	36.800	37.200	36.380	36.500	35.518	479,302
2026-04-14	37.000	37.320	36.540	36.800	35.809	1,551,880
2026-04-13	37.240	38.040	37.000	37.140	36.140	1,068,315
2026-04-10	37.480	37.960	37.240	37.820	36.802	1,055,193
2026-04-09	37.400	37.780	36.940	37.440	36.432	3,050,992
2026-04-08	38.140	38.380	37.400	37.800	36.783	1,949,365
2026-04-02	37.360	38.300	37.140	38.140	37.113	2,286,100
2026-04-01	37.000	37.500	36.600	37.360	36.354	2,343,833
2026-03-31	36.720	37.420	36.020	36.540	35.556	5,356,603
2026-03-30	35.700	37.020	35.700	36.840	35.848	4,840,505
2026-03-27	33.660	36.500	33.580	36.300	35.323	8,115,759
2026-03-26	34.120	34.120	33.420	33.580	32.676	566,331
2026-03-25	33.800	34.460	33.600	34.120	33.202	936,967
2026-03-24	34.000	34.600	33.680	34.120	33.202	1,685,475
2026-03-23	34.300	34.300	33.220	33.600	32.696	1,937,963
2026-03-20	33.840	34.800	33.760	34.600	33.669	1,639,035
2026-03-19	35.240	35.460	33.720	33.840	32.929	2,680,945
2026-03-18	35.980	36.300	35.100	35.500	34.544	2,172,437
2026-03-17	34.900	36.120	34.900	35.760	34.797	4,066,604
2026-03-16	33.520	35.380	33.500	35.240	34.291	5,909,741
2026-03-13	33.180	34.160	32.620	33.320	32.423	3,543,595
2026-03-12	34.200	34.200	32.800	32.940	32.053	3,124,903
2026-03-11	34.000	34.780	33.820	34.200	33.279	933,753
2026-03-10	34.240	34.740	34.060	34.240	33.318	769,299
2026-03-09	33.840	34.760	33.700	34.240	33.318	1,399,063
2026-03-06	33.240	34.680	33.240	34.320	33.396	3,547,548
2026-03-05	32.880	34.180	32.880	33.800	32.890	2,009,644
2026-03-04	33.500	33.500	32.600	32.880	31.995	1,294,824
2026-03-03	33.000	34.880	32.980	33.500	32.598	4,520,874
2026-03-02	34.100	34.100	32.540	33.440	32.540	3,337,482
2026-02-27	34.320	34.320	33.460	33.780	32.871	1,631,430
2026-02-26	34.500	34.680	34.040	34.320	33.396	1,801,099
2026-02-25	34.900	35.400	34.660	34.800	33.863	2,302,592
2026-02-24	33.300	35.120	33.300	34.980	34.038	4,500,022
2026-02-23	33.800	34.000	33.000	33.680	32.773	2,097,164
2026-02-20	32.780	33.260	32.700	32.860	31.975	940,743
2026-02-16	32.900	33.460	32.380	33.320	32.423	262,167
2026-02-13	33.200	33.620	32.380	32.940	32.053	2,475,573
2026-02-12	33.360	33.860	33.040	33.500	32.598	1,461,168
2026-02-11	33.180	33.680	32.760	33.520	32.618	1,336,910
2026-02-10	33.680	33.880	33.020	33.040	32.151	2,025,457
2026-02-09	32.820	33.980	32.820	33.680	32.773	2,282,699
2026-02-06	33.260	33.960	32.700	32.800	31.917	2,976,815
2026-02-05	31.740	33.540	31.500	33.260	32.365	11,904,950
2026-02-04	31.580	31.800	30.800	31.500	30.652	3,592,118
2026-02-03	30.020	31.680	30.020	31.580	30.730	4,207,941
2026-02-02	30.120	30.900	29.800	30.860	30.029	4,596,113
2026-01-30	31.800	31.800	30.100	30.120	29.309	5,258,886
2026-01-29	30.860	32.160	30.420	31.920	31.061	4,503,913
2026-01-28	31.640	31.660	30.780	30.820	29.990	3,004,451
2026-01-27	31.720	32.000	31.360	31.480	30.633	1,783,862

← NewerPage 3 of 5 · 246 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.