Haitian Flav historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	32.000	32.240	31.460	31.720	30.866	2,519,624
2026-01-23	32.420	32.740	31.920	32.240	31.372	1,178,309
2026-01-22	32.920	33.020	32.420	32.420	31.547	812,160
2026-01-21	33.100	33.600	32.640	32.920	32.034	1,429,459
2026-01-20	32.620	33.620	32.380	33.100	32.209	2,206,779
2026-01-19	32.600	32.860	32.260	32.520	31.645	1,376,529
2026-01-16	33.500	33.900	32.560	32.660	31.781	1,783,404
2026-01-15	33.380	34.120	33.180	33.500	32.598	3,629,192
2026-01-14	32.720	33.660	32.720	33.400	32.501	3,753,676
2026-01-13	32.640	33.500	32.400	32.720	31.839	2,337,590
2026-01-12	32.300	32.700	31.760	32.660	31.457	1,747,607
2026-01-09	33.000	33.000	31.840	32.060	30.879	5,100,733
2026-01-08	32.920	33.100	32.740	32.880	31.669	1,069,039
2026-01-07	32.880	33.620	32.780	33.260	32.035	842,814
2026-01-06	32.780	32.980	32.660	32.880	31.669	1,139,094
2026-01-05	32.400	33.020	32.020	32.780	31.573	1,978,210
2026-01-02	32.400	32.940	32.320	32.400	31.207	505,949
2025-12-31	32.820	32.840	32.380	32.400	31.207	548,540
2025-12-30	32.940	33.160	32.660	32.820	31.611	830,641
2025-12-29	33.500	33.500	32.720	32.920	31.707	1,184,316
2025-12-24	33.660	33.660	33.160	33.260	32.035	324,590
2025-12-23	33.700	33.900	33.440	33.680	32.439	994,473
2025-12-22	33.220	33.740	33.180	33.700	32.459	1,062,486
2025-12-19	32.800	33.720	32.800	33.400	32.170	2,675,221
2025-12-18	32.080	32.740	32.060	32.460	31.264	1,418,088
2025-12-17	31.660	32.200	31.600	32.040	30.860	1,099,834
2025-12-16	31.900	32.180	31.480	31.660	30.494	943,455
2025-12-15	31.760	32.380	31.580	31.900	30.725	1,037,909
2025-12-12	31.600	31.880	31.520	31.760	30.590	746,535
2025-12-11	31.740	31.800	31.400	31.600	30.436	1,416,632
2025-12-10	32.140	32.140	31.580	31.620	30.455	2,533,185
2025-12-09	31.900	32.600	31.900	32.140	30.956	2,428,553
2025-12-08	31.980	32.060	31.680	31.780	30.609	1,037,400
2025-12-05	32.120	32.180	31.740	31.820	30.648	2,055,330
2025-12-04	32.120	32.260	31.840	32.120	30.937	970,037
2025-12-03	32.280	32.300	31.900	32.180	30.995	754,900
2025-12-02	32.320	32.400	32.120	32.280	31.091	679,395
2025-12-01	32.300	32.480	32.180	32.300	31.110	973,300
2025-11-28	32.160	32.300	31.960	32.240	31.053	571,705
2025-11-27	32.060	32.280	31.920	32.200	31.014	428,066
2025-11-26	32.260	32.480	32.020	32.060	30.879	693,218
2025-11-25	32.060	32.340	32.000	32.260	31.072	780,110
2025-11-24	32.500	32.780	32.000	32.060	30.879	1,432,586
2025-11-21	32.400	32.880	32.400	32.500	31.303	676,780
2025-11-20	32.600	33.060	32.600	33.040	31.823	1,077,437
2025-11-19	32.980	33.100	32.680	32.700	31.496	776,744
2025-11-18	33.000	33.400	32.840	32.980	31.765	613,699
2025-11-17	33.380	33.380	32.900	33.260	32.035	547,318
2025-11-14	33.600	34.100	33.320	33.400	32.170	786,895
2025-11-13	33.580	33.900	33.060	33.760	32.517	1,043,403
2025-11-12	33.540	33.680	33.140	33.580	32.343	1,003,465
2025-11-11	33.940	33.940	33.220	33.260	32.035	610,200
2025-11-10	32.840	34.400	32.800	33.460	32.228	3,053,328
2025-11-07	32.040	32.920	32.000	32.640	31.438	1,625,433
2025-11-06	32.200	32.320	31.940	32.040	30.860	740,312
2025-11-05	32.000	32.560	31.740	32.560	31.361	856,434
2025-11-04	32.180	32.520	31.880	32.000	30.821	644,961
2025-11-03	32.000	32.160	31.800	32.060	30.879	638,000
2025-10-31	32.280	32.280	31.780	32.000	30.821	830,677
2025-10-30	32.620	32.620	31.700	32.100	30.918	1,695,267

← NewerPage 4 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.