Haitian Flav historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	32.640	32.740	32.420	32.620	31.419	645,541
2025-10-27	32.560	32.780	32.380	32.620	31.419	661,900
2025-10-24	32.340	32.580	32.280	32.440	31.245	767,307
2025-10-23	32.500	32.600	32.240	32.480	31.284	320,582
2025-10-22	32.780	32.860	32.320	32.540	31.341	1,894,400
2025-10-21	32.860	33.000	32.660	32.780	31.573	976,365
2025-10-20	32.560	32.960	32.560	32.860	31.650	467,300
2025-10-17	32.720	33.020	32.400	32.560	31.361	693,038
2025-10-16	32.840	32.940	32.460	32.700	31.496	677,432
2025-10-15	32.360	32.940	32.360	32.840	31.630	518,295
2025-10-14	32.460	32.880	32.360	32.480	31.284	1,210,170
2025-10-13	32.080	32.840	32.000	32.460	31.264	1,503,671
2025-10-10	33.000	33.200	32.680	32.760	31.553	1,049,975
2025-10-09	32.860	33.000	32.400	32.820	31.611	1,009,199
2025-10-08	32.680	32.860	32.400	32.840	31.630	408,283
2025-10-06	33.200	33.200	32.480	32.640	31.438	452,834
2025-10-03	32.700	32.800	32.580	32.800	31.592	357,951
2025-10-02	33.360	33.360	32.660	32.700	31.496	735,882
2025-09-30	32.900	33.440	32.820	33.360	32.131	1,542,199
2025-09-29	32.660	33.040	32.660	32.900	31.688	1,259,966
2025-09-26	32.700	32.800	32.400	32.660	31.457	1,196,124
2025-09-25	32.720	32.900	32.220	32.300	31.110	2,560,041
2025-09-24	32.800	33.280	32.800	32.820	31.611	1,502,161
2025-09-23	33.000	33.260	32.820	32.820	31.611	2,533,833
2025-09-22	33.340	33.440	33.000	33.000	31.785	1,461,269
2025-09-19	33.500	33.680	33.320	33.340	32.112	1,295,875
2025-09-18	33.940	34.040	33.400	33.500	32.266	1,924,603
2025-09-17	34.460	34.460	33.820	33.940	32.690	2,285,588
2025-09-16	34.520	34.780	34.300	34.460	33.191	858,481
2025-09-15	34.500	34.860	34.500	34.600	33.051	828,109
2025-09-12	34.980	35.180	34.500	34.720	33.166	1,658,195
2025-09-11	35.060	35.060	34.720	34.880	33.318	797,650
2025-09-10	35.120	35.580	35.080	35.100	33.529	1,163,464
2025-09-09	34.980	35.400	34.820	34.900	33.338	1,412,200
2025-09-08	34.860	35.340	34.480	34.980	33.414	2,027,839
2025-09-05	34.460	34.700	34.460	34.540	32.994	1,182,659
2025-09-04	34.760	34.820	34.140	34.460	32.917	2,113,010
2025-09-03	35.700	35.800	34.740	34.820	33.261	2,103,000
2025-09-02	35.000	35.700	34.820	35.640	34.044	2,426,550
2025-09-01	35.940	35.960	34.880	35.000	33.433	2,870,566
2025-08-29	35.000	35.980	34.620	35.960	34.350	5,800,630
2025-08-28	34.260	34.300	33.680	34.160	32.631	1,104,505
2025-08-27	34.720	35.000	34.100	34.260	32.726	1,365,941
2025-08-26	35.080	35.100	34.700	34.720	33.166	2,410,764
2025-08-25	34.400	35.040	34.260	34.920	33.357	3,745,127
2025-08-22	34.480	34.580	33.880	34.220	32.688	2,624,434
2025-08-21	34.600	34.640	34.260	34.380	32.841	675,400
2025-08-20	34.500	34.560	34.140	34.500	32.956	795,747
2025-08-19	34.400	34.660	34.080	34.500	32.956	1,511,450
2025-08-18	33.720	34.400	33.680	34.340	32.803	1,555,319
2025-08-15	33.580	33.960	33.440	33.720	32.210	873,695
2025-08-14	33.880	34.400	33.400	33.580	32.077	2,148,873
2025-08-13	33.640	33.940	33.400	33.780	32.268	899,400
2025-08-12	33.300	33.800	33.300	33.600	32.096	1,210,686
2025-08-11	33.720	33.740	33.300	33.560	32.058	1,137,400
2025-08-08	33.400	34.000	33.400	33.720	32.210	1,055,730
2025-08-07	33.380	33.680	33.200	33.300	31.809	2,712,235
2025-08-06	33.400	33.480	33.040	33.280	31.790	2,127,970
2025-08-05	34.000	34.100	33.340	33.360	31.867	1,967,300
2025-08-04	33.600	34.280	33.540	33.940	32.421	775,701

← NewerPage 5 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.