Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.080	1.180	1.050	1.050	1.050	2,012,000
2023-02-21	1.050	1.070	1.040	1.070	1.070	1,152,000
2023-02-20	1.000	1.050	1.000	1.050	1.050	860,000
2023-02-17	1.060	1.080	1.030	1.030	1.030	1,244,000
2023-02-16	1.090	1.090	1.060	1.060	1.060	1,596,000
2023-02-15	1.080	1.090	1.070	1.080	1.080	836,000
2023-02-14	1.070	1.090	1.050	1.080	1.080	1,020,000
2023-02-13	1.080	1.080	1.070	1.070	1.070	952,000
2023-02-10	1.080	1.090	1.060	1.090	1.090	1,236,000
2023-02-09	1.100	1.170	1.060	1.080	1.080	1,368,000
2023-02-08	1.100	1.110	1.080	1.100	1.100	1,156,000
2023-02-07	1.070	1.130	1.070	1.130	1.130	1,656,000
2023-02-06	1.100	1.100	1.050	1.090	1.090	1,176,000
2023-02-03	1.070	1.120	1.050	1.100	1.100	1,228,000
2023-02-02	1.080	1.080	1.050	1.070	1.070	1,292,000
2023-02-01	1.100	1.170	1.070	1.100	1.100	1,324,000
2023-01-31	1.090	1.150	1.050	1.120	1.120	1,596,000
2023-01-30	1.110	1.170	1.020	1.090	1.090	1,492,000
2023-01-27	1.130	1.130	1.080	1.110	1.110	1,908,000
2023-01-26	1.050	1.180	1.040	1.100	1.100	1,568,000
2023-01-20	1.000	1.100	1.000	1.100	1.100	1,564,000
2023-01-19	1.070	1.100	1.010	1.070	1.070	1,944,000
2023-01-18	1.050	1.100	1.040	1.090	1.090	1,416,000
2023-01-17	1.010	1.200	1.010	1.070	1.070	1,876,000
2023-01-16	0.940	0.980	0.940	0.980	0.980	1,276,000
2023-01-13	0.940	0.940	0.910	0.940	0.940	888,000
2023-01-12	0.950	0.950	0.890	0.940	0.940	864,000
2023-01-11	0.930	0.950	0.930	0.950	0.950	268,000
2023-01-10	1.010	1.080	0.910	0.950	0.950	220,000
2023-01-09	1.060	1.060	1.030	1.050	1.050	500,000
2023-01-06	1.010	1.070	0.980	1.060	1.060	4,116,000
2023-01-05	0.870	1.020	0.870	1.010	1.010	2,796,000
2023-01-04	0.870	0.870	0.870	0.870	0.870	0
2023-01-03	0.870	0.930	0.840	0.870	0.870	256,000
2022-12-30	0.900	0.900	0.870	0.870	0.870	124,000
2022-12-29	0.900	0.910	0.830	0.870	0.870	212,000
2022-12-28	0.850	0.870	0.820	0.860	0.860	404,000
2022-12-23	0.820	0.880	0.810	0.850	0.850	124,000
2022-12-22	0.880	0.890	0.840	0.850	0.850	104,000
2022-12-21	0.900	0.940	0.880	0.880	0.880	232,000
2022-12-20	0.900	0.930	0.880	0.880	0.880	1,344,000
2022-12-19	0.890	0.920	0.880	0.890	0.890	1,180,000
2022-12-16	0.920	0.920	0.870	0.890	0.890	288,000
2022-12-15	0.890	0.920	0.890	0.920	0.920	244,000
2022-12-14	0.900	0.930	0.890	0.890	0.890	520,000
2022-12-13	0.980	1.000	0.890	0.900	0.900	852,000
2022-12-12	0.930	0.940	0.880	0.940	0.940	220,000
2022-12-09	0.920	0.930	0.860	0.900	0.900	684,000
2022-12-08	0.880	0.900	0.840	0.860	0.860	620,000
2022-12-07	0.880	0.890	0.870	0.870	0.870	908,000
2022-12-06	0.900	0.900	0.870	0.880	0.880	1,460,000
2022-12-05	0.870	0.900	0.870	0.890	0.890	696,000
2022-12-02	0.920	0.920	0.890	0.890	0.890	1,568,000
2022-12-01	0.940	0.940	0.890	0.900	0.900	2,352,000
2022-11-30	0.910	0.960	0.910	0.940	0.940	4,832,000
2022-11-29	0.880	0.940	0.880	0.910	0.910	1,960,000
2022-11-28	0.920	0.920	0.870	0.910	0.910	1,936,000
2022-11-25	0.930	0.970	0.880	0.890	0.890	1,604,000
2022-11-24	0.980	1.000	0.910	0.910	0.910	2,028,000
2022-11-23	0.920	0.990	0.920	0.950	0.950	2,832,000

← NewerPage 16 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.