Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.270	1.270	1.240	1.270	1.270	1,876,000
2024-02-09	1.260	1.290	1.250	1.290	1.290	920,000
2024-02-08	1.220	1.260	1.210	1.250	1.250	1,756,000
2024-02-07	1.200	1.230	1.200	1.230	1.230	1,952,000
2024-02-06	1.190	1.210	1.190	1.210	1.210	2,212,000
2024-02-05	1.180	1.210	1.180	1.200	1.200	2,468,000
2024-02-02	1.250	1.250	1.180	1.200	1.200	2,012,000
2024-02-01	1.230	1.280	1.230	1.260	1.260	4,720,000
2024-01-31	1.230	1.240	1.220	1.220	1.220	1,950,000
2024-01-30	1.220	1.230	1.200	1.230	1.230	2,116,000
2024-01-29	1.270	1.300	1.210	1.230	1.230	1,860,000
2024-01-26	1.250	1.270	1.250	1.270	1.270	1,832,000
2024-01-25	1.220	1.260	1.200	1.260	1.260	4,228,000
2024-01-24	1.240	1.250	1.230	1.230	1.230	1,908,000
2024-01-23	1.220	1.240	1.220	1.240	1.240	2,352,000
2024-01-22	1.220	1.220	1.190	1.210	1.210	2,320,000
2024-01-19	1.250	1.280	1.210	1.210	1.210	3,052,000
2024-01-18	1.200	1.280	1.190	1.260	1.260	6,616,000
2024-01-17	1.230	1.280	1.200	1.210	1.210	3,008,000
2024-01-16	1.230	1.260	1.210	1.250	1.250	6,088,000
2024-01-15	1.210	1.230	1.210	1.220	1.220	3,836,000
2024-01-12	1.250	1.270	1.200	1.210	1.210	4,024,000
2024-01-11	1.220	1.280	1.210	1.260	1.260	4,584,000
2024-01-10	1.200	1.220	1.200	1.210	1.210	3,648,000
2024-01-09	1.210	1.220	1.190	1.200	1.200	4,392,000
2024-01-08	1.210	1.260	1.200	1.250	1.250	4,720,000
2024-01-05	1.270	1.270	1.200	1.200	1.200	4,348,000
2024-01-04	1.220	1.250	1.210	1.250	1.250	7,712,000
2024-01-03	1.170	1.220	1.170	1.210	1.210	5,296,000
2024-01-02	1.200	1.220	1.190	1.210	1.210	2,036,000
2023-12-29	1.220	1.270	1.200	1.230	1.230	5,508,000
2023-12-28	1.200	1.240	1.160	1.220	1.220	5,596,000
2023-12-27	1.190	1.220	1.180	1.220	1.220	5,068,000
2023-12-22	1.210	1.220	1.150	1.180	1.180	4,684,000
2023-12-21	1.210	1.260	1.200	1.200	1.200	5,096,000
2023-12-20	1.210	1.240	1.180	1.230	1.230	6,556,000
2023-12-19	1.230	1.270	1.220	1.240	1.240	5,912,000
2023-12-18	1.220	1.270	1.200	1.250	1.250	7,852,000
2023-12-15	1.250	1.260	1.120	1.210	1.210	8,892,000
2023-12-14	1.250	1.280	1.240	1.270	1.270	4,712,000
2023-12-13	1.220	1.340	1.210	1.260	1.260	6,132,000
2023-12-12	1.230	1.230	1.180	1.200	1.200	7,616,000
2023-12-11	1.190	1.250	1.190	1.240	1.240	10,652,000
2023-12-08	1.220	1.230	1.200	1.230	1.230	5,904,000
2023-12-07	1.200	1.230	1.190	1.190	1.190	1,972,000
2023-12-06	1.210	1.230	1.190	1.230	1.230	1,424,000
2023-12-05	1.200	1.210	1.180	1.210	1.210	2,020,000
2023-12-04	1.220	1.230	1.180	1.210	1.210	2,376,000
2023-12-01	1.220	1.230	1.180	1.230	1.230	1,752,000
2023-11-30	1.210	1.220	1.190	1.220	1.220	4,000,000
2023-11-29	1.260	1.260	1.200	1.200	1.200	1,904,000
2023-11-28	1.210	1.270	1.200	1.270	1.270	3,852,000
2023-11-27	1.280	1.280	1.220	1.240	1.240	2,996,000
2023-11-24	1.200	1.280	1.200	1.280	1.280	3,892,000
2023-11-23	1.220	1.230	1.180	1.230	1.230	2,764,000
2023-11-22	1.210	1.230	1.190	1.220	1.220	2,508,000
2023-11-21	1.200	1.330	1.180	1.220	1.220	3,868,000
2023-11-20	1.250	1.280	1.190	1.200	1.200	3,892,000
2023-11-17	1.220	1.270	1.210	1.250	1.250	3,748,000
2023-11-16	1.170	1.240	1.170	1.220	1.220	3,692,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.