Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.060	1.060	1.000	1.060	1.060	2,468,000
2023-08-16	1.050	1.050	1.030	1.030	1.030	436,000
2023-08-15	1.010	1.040	1.010	1.040	1.040	232,000
2023-08-14	0.980	1.050	0.980	1.020	1.020	596,000
2023-08-11	1.120	1.120	0.970	0.970	0.970	1,308,000
2023-08-10	1.130	1.140	1.080	1.100	1.100	312,000
2023-08-09	1.080	1.120	1.070	1.110	1.110	1,096,000
2023-08-08	1.080	1.080	1.040	1.080	1.080	940,000
2023-08-07	1.090	1.090	1.050	1.060	1.060	472,000
2023-08-04	1.060	1.060	1.040	1.060	1.060	620,000
2023-08-03	1.090	1.090	1.030	1.060	1.060	928,000
2023-08-02	1.110	1.120	1.060	1.070	1.070	580,000
2023-08-01	1.130	1.130	1.080	1.080	1.080	960,000
2023-07-31	1.110	1.180	1.100	1.100	1.100	1,092,000
2023-07-28	1.100	1.130	1.080	1.080	1.080	1,260,000
2023-07-27	1.070	1.100	1.070	1.070	1.070	1,144,000
2023-07-26	1.200	1.210	1.070	1.070	1.070	1,696,000
2023-07-25	1.180	1.220	1.170	1.190	1.190	1,392,000
2023-07-24	1.250	1.250	1.180	1.200	1.200	1,380,000
2023-07-21	1.360	1.360	1.270	1.290	1.290	1,860,000
2023-07-20	1.260	1.600	1.260	1.360	1.360	4,656,000
2023-07-19	1.280	1.290	1.250	1.290	1.290	2,556,000
2023-07-18	1.300	1.300	1.250	1.280	1.280	1,792,000
2023-07-14	1.230	1.290	1.220	1.280	1.280	3,360,000
2023-07-13	1.220	1.260	1.220	1.250	1.250	2,132,000
2023-07-12	1.230	1.260	1.220	1.240	1.240	1,612,000
2023-07-11	1.230	1.250	1.210	1.240	1.240	1,712,000
2023-07-10	1.180	1.240	1.180	1.230	1.230	1,872,000
2023-07-07	1.240	1.240	1.180	1.200	1.200	2,140,000
2023-07-06	1.250	1.280	1.220	1.240	1.240	3,244,000
2023-07-05	1.220	1.280	1.220	1.260	1.260	3,260,000
2023-07-04	1.210	1.250	1.190	1.250	1.250	3,460,000
2023-07-03	1.220	1.250	1.200	1.220	1.220	2,468,000
2023-06-30	1.210	1.240	1.190	1.240	1.240	3,096,000
2023-06-29	1.200	1.240	1.190	1.230	1.230	3,256,000
2023-06-28	1.150	1.250	1.150	1.210	1.210	4,648,000
2023-06-27	1.120	1.200	1.120	1.180	1.180	4,216,000
2023-06-26	1.160	1.200	1.130	1.160	1.160	1,652,000
2023-06-23	1.170	1.190	1.140	1.160	1.160	3,048,000
2023-06-21	1.240	1.270	1.130	1.160	1.160	4,384,000
2023-06-20	1.200	1.350	1.200	1.260	1.260	9,040,000
2023-06-19	1.150	1.200	1.150	1.200	1.200	3,752,000
2023-06-16	1.120	1.180	1.100	1.160	1.160	4,808,000
2023-06-15	1.120	1.160	1.120	1.150	1.150	3,428,000
2023-06-14	1.150	1.160	1.120	1.120	1.120	3,180,000
2023-06-13	1.120	1.170	1.100	1.150	1.150	2,912,000
2023-06-12	1.110	1.170	1.080	1.130	1.130	2,332,000
2023-06-09	1.000	1.080	1.000	1.080	1.080	2,412,000
2023-06-08	1.000	1.000	0.970	0.990	0.990	1,244,000
2023-06-07	0.950	0.990	0.950	0.990	0.990	2,696,000
2023-06-06	0.940	0.980	0.940	0.980	0.980	4,032,000
2023-06-05	0.950	0.970	0.940	0.960	0.960	3,496,000
2023-06-02	0.940	0.970	0.940	0.960	0.960	1,464,000
2023-06-01	0.950	0.960	0.940	0.950	0.950	1,480,000
2023-05-31	0.970	0.970	0.950	0.950	0.950	1,248,000
2023-05-30	0.940	0.990	0.890	0.950	0.950	2,008,000
2023-05-29	0.930	0.950	0.910	0.950	0.950	1,292,000
2023-05-25	0.920	0.920	0.870	0.920	0.920	1,360,000
2023-05-24	0.930	0.940	0.910	0.920	0.920	1,084,000
2023-05-23	0.920	0.940	0.910	0.940	0.940	884,000

← NewerPage 14 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.