Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.230	1.300	1.200	1.240	1.240	7,716,000
2023-11-14	1.180	1.250	1.180	1.230	1.230	3,864,000
2023-11-13	1.180	1.250	1.150	1.250	1.250	4,172,000
2023-11-10	1.250	1.250	1.180	1.190	1.190	3,128,000
2023-11-09	1.210	1.270	1.200	1.250	1.250	4,552,000
2023-11-08	1.240	1.290	1.190	1.230	1.230	6,592,000
2023-11-07	1.100	1.290	1.100	1.250	1.250	9,412,000
2023-11-06	1.160	1.200	1.030	1.130	1.130	3,096,000
2023-11-03	1.200	1.210	1.180	1.200	1.200	1,744,000
2023-11-02	1.180	1.240	1.180	1.220	1.220	2,100,000
2023-11-01	1.190	1.220	1.190	1.210	1.210	1,240,000
2023-10-31	1.210	1.210	1.180	1.200	1.200	1,776,000
2023-10-30	1.170	1.230	1.170	1.200	1.200	1,852,000
2023-10-27	1.200	1.230	1.170	1.220	1.220	1,897,000
2023-10-26	1.200	1.230	1.170	1.220	1.220	2,228,000
2023-10-25	1.200	1.220	1.170	1.200	1.200	1,644,000
2023-10-24	1.130	1.200	1.130	1.180	1.180	1,704,000
2023-10-20	1.170	1.230	1.170	1.230	1.230	1,224,000
2023-10-19	1.170	1.240	1.170	1.200	1.200	1,820,000
2023-10-18	1.180	1.240	1.150	1.240	1.240	1,504,000
2023-10-17	1.200	1.260	1.200	1.220	1.220	1,908,000
2023-10-16	1.200	1.220	1.180	1.200	1.200	688,000
2023-10-13	1.280	1.280	1.210	1.210	1.210	1,120,000
2023-10-12	1.280	1.320	1.270	1.300	1.300	4,008,000
2023-10-11	1.200	1.290	1.200	1.290	1.290	4,396,000
2023-10-10	1.290	1.290	1.180	1.230	1.230	3,420,000
2023-10-09	1.190	1.230	1.190	1.230	1.230	2,172,000
2023-10-06	1.200	1.240	1.200	1.220	1.220	3,052,000
2023-10-05	1.260	1.260	1.220	1.220	1.220	4,500,000
2023-10-04	1.220	1.270	1.200	1.240	1.240	3,136,000
2023-10-03	1.240	1.240	1.200	1.220	1.220	3,080,000
2023-09-29	1.240	1.260	1.220	1.240	1.240	4,748,000
2023-09-28	1.180	1.240	1.180	1.220	1.220	4,164,000
2023-09-27	1.120	1.230	1.120	1.230	1.230	2,912,000
2023-09-26	1.180	1.230	1.110	1.210	1.210	4,200,000
2023-09-25	1.150	1.190	1.080	1.180	1.180	3,796,000
2023-09-22	1.030	1.200	1.020	1.150	1.150	3,528,000
2023-09-21	1.000	1.000	0.960	0.990	0.990	420,000
2023-09-20	0.970	0.980	0.950	0.960	0.960	252,000
2023-09-19	1.000	1.000	0.960	0.970	0.970	484,000
2023-09-18	0.990	1.000	0.950	0.980	0.980	540,000
2023-09-15	0.910	0.930	0.910	0.930	0.930	12,000
2023-09-14	1.000	1.000	0.860	0.900	0.900	268,000
2023-09-13	1.050	1.060	0.990	1.000	1.000	880,000
2023-09-12	1.000	1.090	0.920	1.090	1.090	52,000
2023-09-11	0.990	1.130	0.990	1.120	1.120	348,000
2023-09-07	0.910	1.000	0.900	0.970	0.970	524,000
2023-09-06	0.830	0.900	0.830	0.900	0.900	456,000
2023-09-05	0.910	0.920	0.750	0.790	0.790	9,732,000
2023-09-04	0.990	1.000	0.910	0.910	0.910	2,284,000
2023-08-31	1.000	1.010	0.910	0.930	0.930	6,064,000
2023-08-30	1.020	1.020	0.990	1.010	1.010	140,000
2023-08-29	1.030	1.030	1.020	1.020	1.020	252,000
2023-08-28	1.020	1.030	1.000	1.000	1.000	76,000
2023-08-25	1.050	1.060	1.000	1.020	1.020	1,696,000
2023-08-24	1.050	1.050	1.040	1.050	1.050	376,000
2023-08-23	1.060	1.070	1.050	1.050	1.050	432,000
2023-08-22	1.060	1.060	1.050	1.060	1.060	332,000
2023-08-21	1.060	1.070	1.030	1.060	1.060	932,000
2023-08-18	1.060	1.060	1.060	1.060	1.060	332,000

← NewerPage 13 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.