Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.920	0.930	0.920	0.930	0.930	1,200,000
2023-05-19	0.900	0.920	0.870	0.920	0.920	752,000
2023-05-18	0.900	0.910	0.900	0.910	0.910	776,000
2023-05-17	0.900	0.910	0.900	0.910	0.910	760,000
2023-05-16	0.900	0.910	0.900	0.910	0.910	848,000
2023-05-15	0.920	0.920	0.880	0.910	0.910	1,228,000
2023-05-12	0.930	0.950	0.900	0.900	0.900	1,012,000
2023-05-11	0.930	0.930	0.900	0.930	0.930	648,000
2023-05-10	0.920	0.930	0.910	0.930	0.930	872,000
2023-05-09	0.930	0.930	0.900	0.930	0.930	740,000
2023-05-08	0.910	0.930	0.880	0.900	0.900	784,000
2023-05-05	0.910	0.920	0.880	0.880	0.880	792,000
2023-05-04	0.930	0.930	0.900	0.920	0.920	744,000
2023-05-03	0.860	0.910	0.850	0.890	0.890	1,104,000
2023-05-02	0.900	0.910	0.850	0.900	0.900	1,024,000
2023-04-28	0.840	0.910	0.830	0.900	0.900	2,916,000
2023-04-27	0.880	0.880	0.800	0.850	0.850	908,000
2023-04-26	0.810	0.830	0.770	0.790	0.790	140,000
2023-04-25	0.860	0.890	0.830	0.830	0.830	60,000
2023-04-24	0.830	0.890	0.820	0.860	0.860	132,000
2023-04-21	0.870	0.870	0.820	0.820	0.820	224,000
2023-04-20	0.880	0.880	0.870	0.870	0.870	36,000
2023-04-19	0.890	0.890	0.870	0.880	0.880	268,000
2023-04-18	0.900	0.900	0.860	0.890	0.890	100,000
2023-04-17	0.880	0.890	0.860	0.890	0.890	160,000
2023-04-14	0.870	0.870	0.860	0.860	0.860	112,000
2023-04-13	0.890	0.890	0.850	0.860	0.860	164,000
2023-04-12	0.870	0.890	0.810	0.850	0.850	136,000
2023-04-11	0.860	0.890	0.860	0.860	0.860	160,000
2023-04-06	0.870	0.900	0.860	0.860	0.860	320,000
2023-04-04	0.910	0.910	0.870	0.880	0.880	456,000
2023-04-03	0.900	0.920	0.870	0.910	0.910	552,000
2023-03-31	0.920	0.930	0.870	0.870	0.870	272,000
2023-03-30	0.960	0.960	0.930	0.930	0.930	592,000
2023-03-29	0.970	0.970	0.940	0.940	0.940	868,000
2023-03-28	0.950	0.990	0.950	0.950	0.950	1,068,000
2023-03-27	0.940	0.960	0.940	0.950	0.950	972,000
2023-03-24	0.950	0.980	0.930	0.950	0.950	1,316,000
2023-03-23	0.930	0.970	0.930	0.930	0.930	1,620,000
2023-03-22	0.920	0.930	0.900	0.930	0.930	1,080,000
2023-03-21	0.940	0.940	0.900	0.920	0.920	1,560,000
2023-03-20	0.920	0.970	0.900	0.940	0.940	1,348,000
2023-03-17	0.940	0.940	0.900	0.930	0.930	1,616,000
2023-03-16	0.920	0.960	0.890	0.920	0.920	1,500,000
2023-03-15	0.960	0.970	0.920	0.920	0.920	1,448,000
2023-03-14	1.010	1.010	0.950	0.960	0.960	2,360,000
2023-03-13	1.040	1.050	1.000	1.040	1.040	1,788,000
2023-03-10	1.050	1.060	1.000	1.010	1.010	1,324,000
2023-03-09	1.020	1.060	1.020	1.050	1.050	1,332,000
2023-03-08	1.050	1.050	1.020	1.020	1.020	1,852,000
2023-03-07	1.050	1.050	1.000	1.030	1.030	1,640,000
2023-03-06	1.050	1.060	1.040	1.040	1.040	768,000
2023-03-03	1.070	1.070	1.030	1.030	1.030	1,388,000
2023-03-02	1.010	1.060	1.010	1.040	1.040	1,172,000
2023-03-01	1.090	1.090	1.010	1.040	1.040	1,288,000
2023-02-28	1.100	1.100	1.060	1.080	1.080	1,032,000
2023-02-27	1.080	1.110	1.060	1.070	1.070	1,304,000
2023-02-24	1.050	1.080	1.050	1.070	1.070	944,000
2023-02-23	1.080	1.110	1.050	1.060	1.060	740,000
2023-02-22	1.080	1.180	1.050	1.050	1.050	2,012,000

← NewerPage 15 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.