Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.900	0.920	0.880	0.910	0.910	1,208,000
2022-11-21	0.880	0.900	0.850	0.880	0.880	1,112,000
2022-11-18	0.860	0.900	0.860	0.880	0.880	1,460,000
2022-11-17	0.880	0.890	0.830	0.860	0.860	3,480,000
2022-11-16	0.910	0.920	0.870	0.890	0.890	140,000
2022-11-15	0.900	0.940	0.850	0.900	0.900	332,000
2022-11-14	1.030	1.030	0.930	0.930	0.930	2,348,000
2022-11-11	0.990	1.000	0.950	1.000	1.000	920,000
2022-11-10	0.950	0.960	0.890	0.950	0.950	1,344,000
2022-11-09	0.860	0.920	0.860	0.920	0.920	1,172,000
2022-11-08	0.930	0.930	0.810	0.870	0.870	2,196,000
2022-11-07	0.950	0.970	0.910	0.910	0.910	2,088,000
2022-11-04	0.970	0.980	0.950	0.970	0.970	1,908,000
2022-11-03	0.990	0.990	0.970	0.980	0.980	1,992,000
2022-11-02	1.050	1.050	0.990	0.990	0.990	1,180,000
2022-11-01	1.000	1.050	1.000	1.040	1.040	4,344,000
2022-10-31	1.100	1.100	0.960	0.990	0.990	2,776,000
2022-10-28	0.970	1.120	0.940	1.100	1.100	9,092,000
2022-10-27	0.850	0.970	0.850	0.960	0.960	3,136,000
2022-10-26	0.800	0.870	0.800	0.830	0.830	684,000
2022-10-25	0.780	0.850	0.690	0.810	0.810	1,192,000
2022-10-24	0.760	0.780	0.680	0.720	0.720	4,136,000
2022-10-21	0.730	0.750	0.730	0.740	0.740	1,176,000
2022-10-20	0.750	0.750	0.680	0.710	0.710	2,524,000
2022-10-19	0.800	0.820	0.720	0.730	0.730	1,816,000
2022-10-18	0.790	0.800	0.740	0.780	0.780	1,728,000
2022-10-17	0.770	0.770	0.730	0.740	0.740	2,496,000
2022-10-14	0.830	0.840	0.730	0.740	0.740	1,396,000
2022-10-13	0.870	0.870	0.800	0.800	0.800	2,588,000
2022-10-12	0.940	0.950	0.820	0.830	0.830	2,956,000
2022-10-11	0.950	1.000	0.900	0.930	0.930	3,180,000
2022-10-10	1.000	1.000	0.900	0.900	0.900	104,000
2022-10-07	0.980	1.020	0.960	0.990	0.990	768,000
2022-10-06	1.000	1.010	0.950	0.980	0.980	596,000
2022-10-05	0.950	1.000	0.910	1.000	1.000	528,000
2022-10-03	0.930	0.950	0.910	0.950	0.950	352,000
2022-09-30	0.930	0.930	0.900	0.920	0.920	380,000
2022-09-29	0.900	0.950	0.900	0.950	0.950	960,000
2022-09-28	0.950	0.970	0.920	0.920	0.920	548,000
2022-09-27	0.970	1.000	0.920	0.950	0.950	1,200,000
2022-09-26	1.000	1.000	0.950	0.950	0.950	276,000
2022-09-23	1.020	1.070	0.990	1.000	1.000	1,428,000
2022-09-22	1.040	1.090	1.010	1.020	1.020	1,672,000
2022-09-21	1.150	1.300	1.050	1.050	1.050	2,340,000
2022-09-20	1.070	1.140	1.050	1.070	1.070	908,000
2022-09-19	1.060	1.100	0.990	1.090	1.090	1,052,000
2022-09-16	1.040	1.100	1.030	1.050	1.050	2,252,000
2022-09-15	1.120	1.120	1.010	1.040	1.040	804,000
2022-09-14	1.060	1.120	1.030	1.090	1.090	1,944,000
2022-09-13	1.060	1.070	1.030	1.060	1.060	804,000
2022-09-09	1.000	1.080	1.000	1.070	1.070	388,000
2022-09-08	1.000	1.030	0.970	0.970	0.970	484,000
2022-09-07	0.980	1.020	0.960	1.010	1.010	188,000
2022-09-06	0.990	1.010	0.950	0.980	0.980	448,000
2022-09-05	1.070	1.090	1.000	1.000	1.000	628,000
2022-09-02	1.100	1.100	1.080	1.090	1.090	260,000
2022-09-01	1.110	1.110	1.080	1.100	1.100	480,000
2022-08-31	1.120	1.120	1.100	1.120	1.120	344,000
2022-08-30	1.100	1.180	1.100	1.150	1.150	264,000
2022-08-29	1.030	1.140	1.010	1.130	1.130	1,132,000

← NewerPage 17 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.