Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.960 | 1.000 | 0.930 | 1.000 | 1.000 | 152,000 |
| 2024-08-09 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 108,000 |
| 2024-08-08 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 116,000 |
| 2024-08-07 | 0.980 | 0.980 | 0.940 | 0.960 | 0.960 | 140,000 |
| 2024-08-06 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 188,000 |
| 2024-08-05 | 0.990 | 1.040 | 0.960 | 0.960 | 0.960 | 220,000 |
| 2024-08-02 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 144,000 |
| 2024-08-01 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 200,000 |
| 2024-07-31 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 116,000 |
| 2024-07-30 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 108,000 |
| 2024-07-29 | 1.030 | 1.030 | 0.950 | 0.970 | 0.970 | 140,000 |
| 2024-07-26 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 144,000 |
| 2024-07-25 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 256,000 |
| 2024-07-24 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 268,000 |
| 2024-07-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 140,000 |
| 2024-07-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 88,000 |
| 2024-07-19 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 104,000 |
| 2024-07-18 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 1,328,000 |
| 2024-07-17 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 224,000 |
| 2024-07-16 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 140,000 |
| 2024-07-15 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 408,000 |
| 2024-07-12 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 612,000 |
| 2024-07-11 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 528,000 |
| 2024-07-10 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 344,000 |
| 2024-07-09 | 1.040 | 1.070 | 1.030 | 1.030 | 1.030 | 204,000 |
| 2024-07-08 | 1.040 | 1.070 | 1.020 | 1.020 | 1.020 | 352,000 |
| 2024-07-05 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 656,000 |
| 2024-07-04 | 1.040 | 1.110 | 1.030 | 1.040 | 1.040 | 1,364,000 |
| 2024-07-03 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 352,000 |
| 2024-07-02 | 1.140 | 1.150 | 1.070 | 1.080 | 1.080 | 584,000 |
| 2024-06-28 | 1.240 | 1.240 | 1.130 | 1.130 | 1.130 | 596,000 |
| 2024-06-27 | 1.210 | 1.250 | 1.210 | 1.210 | 1.210 | 856,000 |
| 2024-06-26 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 1,360,000 |
| 2024-06-25 | 1.250 | 1.310 | 1.230 | 1.230 | 1.230 | 852,000 |
| 2024-06-24 | 1.320 | 1.330 | 1.280 | 1.280 | 1.280 | 1,032,000 |
| 2024-06-21 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 328,000 |
| 2024-06-20 | 1.290 | 1.340 | 1.270 | 1.310 | 1.310 | 628,000 |
| 2024-06-19 | 1.230 | 1.350 | 1.230 | 1.340 | 1.340 | 888,000 |
| 2024-06-18 | 1.220 | 1.420 | 1.220 | 1.310 | 1.310 | 864,000 |
| 2024-06-17 | 1.390 | 1.450 | 1.300 | 1.330 | 1.330 | 374,000 |
| 2024-06-14 | 1.300 | 1.490 | 1.300 | 1.450 | 1.450 | 3,254,000 |
| 2024-06-13 | 1.250 | 1.300 | 1.220 | 1.280 | 1.280 | 996,000 |
| 2024-06-12 | 1.240 | 1.300 | 1.200 | 1.220 | 1.220 | 1,052,000 |
| 2024-06-11 | 1.290 | 1.340 | 1.190 | 1.240 | 1.240 | 704,000 |
| 2024-06-07 | 1.320 | 1.360 | 1.290 | 1.290 | 1.290 | 764,000 |
| 2024-06-06 | 1.320 | 1.360 | 1.300 | 1.320 | 1.320 | 808,000 |
| 2024-06-05 | 1.330 | 1.350 | 1.260 | 1.320 | 1.320 | 792,000 |
| 2024-06-04 | 1.340 | 1.360 | 1.300 | 1.330 | 1.330 | 1,292,000 |
| 2024-06-03 | 1.300 | 1.380 | 1.300 | 1.330 | 1.330 | 1,072,000 |
| 2024-05-31 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 1,612,000 |
| 2024-05-30 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 1,228,000 |
| 2024-05-29 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 460,000 |
| 2024-05-28 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 376,000 |
| 2024-05-27 | 1.380 | 1.430 | 1.380 | 1.410 | 1.410 | 1,732,000 |
| 2024-05-24 | 1.300 | 1.420 | 1.260 | 1.380 | 1.380 | 1,224,000 |
| 2024-05-23 | 1.360 | 1.400 | 1.330 | 1.380 | 1.380 | 756,000 |
| 2024-05-22 | 1.330 | 1.430 | 1.330 | 1.390 | 1.390 | 1,024,000 |
| 2024-05-21 | 1.270 | 1.410 | 1.270 | 1.340 | 1.340 | 652,000 |
| 2024-05-20 | 1.230 | 1.300 | 1.230 | 1.290 | 1.290 | 2,268,000 |
| 2024-05-17 | 1.260 | 1.280 | 1.210 | 1.230 | 1.230 | 2,660,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-03 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.