Haitian Flav historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.280	26.440	25.900	26.180	26.180	1,317,993
2026-10-16	26.580	26.580	26.160	26.220	26.220	1,669,937
2026-10-15	26.800	26.800	26.060	26.240	26.240	1,133,500
2026-10-14	26.400	26.960	26.220	26.520	26.520	1,676,500
2026-10-13	26.620	26.700	26.240	26.400	26.400	1,450,349
2026-10-12	27.600	27.600	26.320	26.560	26.560	3,671,699
2026-10-09	26.660	27.640	26.340	27.220	27.220	4,500,867
2026-10-08	25.860	26.600	25.520	26.340	26.340	3,191,485
2026-10-07	25.900	25.900	25.140	25.340	25.340	1,693,913
2026-10-06	25.280	25.500	25.100	25.300	25.300	1,165,900
2026-10-05	25.280	25.280	25.000	25.160	25.160	2,168,950
2026-10-02	26.200	26.200	25.160	25.280	25.280	3,080,773
2026-09-30	26.620	26.780	25.980	26.240	26.240	9,358,365
2026-09-29	26.980	26.980	26.640	26.780	26.780	2,511,978
2026-09-28	27.100	27.200	26.920	26.980	26.980	1,560,154
2026-09-25	27.400	27.400	26.700	26.920	26.920	985,514
2026-09-24	27.240	27.560	27.000	27.440	27.440	2,412,285
2026-09-23	27.220	27.460	26.880	27.160	27.160	2,639,797
2026-09-22	27.440	27.460	26.960	27.220	27.220	2,394,896
2026-09-21	26.700	27.260	26.480	27.120	27.120	2,000,090
2026-09-18	26.600	26.920	26.580	26.800	26.800	3,023,038
2026-09-17	27.040	27.040	26.520	26.600	26.600	1,386,415
2026-09-16	27.000	27.000	26.460	26.900	26.900	1,660,511
2026-09-15	27.000	27.140	26.700	26.920	26.920	2,330,501
2026-09-14	27.100	27.300	26.920	27.100	27.100	786,091
2026-09-11	27.200	27.260	26.880	27.080	27.080	2,737,180
2026-09-10	27.880	27.880	27.160	27.200	27.200	2,622,308
2026-09-09	28.400	28.400	27.740	27.920	27.920	1,913,782
2026-09-08	28.100	28.540	28.100	28.300	28.300	1,042,800
2026-09-07	28.280	28.660	28.100	28.340	28.340	1,617,963
2026-09-04	28.000	28.620	27.900	28.500	28.500	2,576,564
2026-09-03	28.160	28.240	27.880	27.960	27.960	1,811,975
2026-09-02	28.180	28.180	27.580	27.820	27.820	3,415,200
2026-09-01	28.140	28.320	27.940	28.080	28.080	2,318,838
2026-08-31	28.640	28.700	27.940	28.140	28.140	6,719,376
2026-08-28	29.000	29.260	28.500	28.680	28.680	6,114,975
2026-08-27	32.100	32.100	29.000	29.000	29.000	15,367,256
2026-08-26	32.360	32.840	32.020	32.660	32.660	1,905,900
2026-08-25	32.200	32.540	32.000	32.360	32.360	988,172
2026-08-24	32.040	32.320	31.680	32.080	32.080	1,247,700
2026-08-21	32.200	32.220	31.600	32.040	32.040	1,922,190
2026-08-20	32.000	32.640	31.860	32.200	32.200	1,987,400
2026-08-19	31.620	32.060	31.500	31.960	31.960	881,812
2026-08-18	31.580	32.140	31.580	32.060	32.060	592,897
2026-08-17	32.200	32.220	31.600	31.880	31.880	575,375
2026-08-14	32.680	32.680	31.960	32.160	32.160	741,700
2026-08-13	32.560	32.740	32.000	32.300	32.300	884,588
2026-08-12	32.440	32.440	31.660	32.420	32.420	915,315
2026-08-11	32.300	32.820	32.120	32.300	32.300	818,183
2026-08-10	31.940	32.800	31.900	32.740	32.740	1,369,300
2026-08-07	32.200	32.500	31.600	31.800	31.800	542,418
2026-08-06	32.460	32.660	31.920	32.180	32.180	447,402
2026-08-05	32.520	32.520	31.880	32.340	32.340	833,087
2026-08-04	32.500	32.960	32.080	32.240	32.240	1,289,750
2026-08-03	32.880	33.200	32.560	32.720	32.720	1,566,333
2026-07-31	33.500	33.500	32.400	32.880	32.880	2,109,096
2026-07-30	33.140	33.960	32.620	33.780	33.780	2,229,639
2026-07-29	32.500	33.420	32.120	33.140	33.140	2,599,698
2026-07-28	32.180	32.560	31.180	32.540	32.540	1,262,675
2026-07-27	32.000	32.080	31.120	31.880	31.880	1,464,048

Page 1 of 6 · 330 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.