Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.130 | 1.250 | 1.130 | 1.210 | 1.210 | 1,244,000 |
| 2024-05-13 | 1.100 | 1.140 | 1.100 | 1.130 | 1.130 | 480,000 |
| 2024-05-10 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 844,000 |
| 2024-05-09 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 548,000 |
| 2024-05-08 | 1.130 | 1.150 | 1.040 | 1.080 | 1.080 | 2,264,000 |
| 2024-05-07 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 456,000 |
| 2024-05-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 92,000 |
| 2024-05-03 | 1.140 | 1.160 | 1.140 | 1.140 | 1.140 | 440,000 |
| 2024-05-02 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 472,000 |
| 2024-04-30 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 364,000 |
| 2024-04-29 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 316,000 |
| 2024-04-26 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 472,000 |
| 2024-04-25 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 484,000 |
| 2024-04-24 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 1,308,000 |
| 2024-04-23 | 1.120 | 1.140 | 1.090 | 1.130 | 1.130 | 1,116,000 |
| 2024-04-22 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 1,240,000 |
| 2024-04-19 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 308,000 |
| 2024-04-18 | 1.100 | 1.130 | 1.100 | 1.100 | 1.100 | 968,000 |
| 2024-04-17 | 1.130 | 1.130 | 1.050 | 1.100 | 1.100 | 532,000 |
| 2024-04-16 | 1.150 | 1.160 | 1.100 | 1.110 | 1.110 | 1,000,000 |
| 2024-04-15 | 1.160 | 1.170 | 1.120 | 1.130 | 1.130 | 1,432,000 |
| 2024-04-12 | 1.160 | 1.180 | 1.120 | 1.130 | 1.130 | 1,464,000 |
| 2024-04-11 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 1,192,000 |
| 2024-04-10 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 1,124,000 |
| 2024-04-09 | 1.180 | 1.180 | 1.130 | 1.140 | 1.140 | 260,000 |
| 2024-04-08 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 956,000 |
| 2024-04-05 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 1,336,000 |
| 2024-04-03 | 1.180 | 1.200 | 1.130 | 1.140 | 1.140 | 2,500,000 |
| 2024-04-02 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 368,000 |
| 2024-03-28 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 912,000 |
| 2024-03-27 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 572,000 |
| 2024-03-26 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 1,472,000 |
| 2024-03-25 | 1.240 | 1.250 | 1.200 | 1.220 | 1.220 | 1,184,000 |
| 2024-03-22 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 1,892,000 |
| 2024-03-21 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 1,100,000 |
| 2024-03-20 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 1,280,000 |
| 2024-03-19 | 1.240 | 1.250 | 1.200 | 1.220 | 1.220 | 1,944,000 |
| 2024-03-18 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 1,128,000 |
| 2024-03-15 | 1.240 | 1.250 | 1.220 | 1.230 | 1.230 | 6,588,000 |
| 2024-03-14 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 2,004,000 |
| 2024-03-13 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 1,728,000 |
| 2024-03-12 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 2,300,000 |
| 2024-03-11 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 2,112,000 |
| 2024-03-08 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 1,408,000 |
| 2024-03-07 | 1.250 | 1.260 | 1.240 | 1.250 | 1.250 | 1,844,000 |
| 2024-03-06 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 2,012,000 |
| 2024-03-05 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 2,924,000 |
| 2024-03-04 | 1.220 | 1.230 | 1.220 | 1.220 | 1.220 | 2,292,000 |
| 2024-03-01 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 1,880,000 |
| 2024-02-29 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 1,968,000 |
| 2024-02-28 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 1,884,000 |
| 2024-02-27 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 2,004,000 |
| 2024-02-26 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 2,376,000 |
| 2024-02-23 | 1.240 | 1.240 | 1.210 | 1.220 | 1.220 | 2,076,000 |
| 2024-02-22 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 2,404,000 |
| 2024-02-21 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 2,456,000 |
| 2024-02-20 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 1,824,000 |
| 2024-02-19 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 1,668,000 |
| 2024-02-16 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 1,800,000 |
| 2024-02-15 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 2,640,000 |
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.