Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.000	1.100	1.000	1.050	1.050	1,176,000
2022-08-25	1.000	1.020	1.000	1.010	1.010	240,000
2022-08-24	1.000	1.010	0.990	1.000	1.000	324,000
2022-08-23	1.020	1.020	0.990	1.010	1.010	336,000
2022-08-22	1.010	1.020	1.000	1.020	1.020	292,000
2022-08-19	1.020	1.060	0.980	1.020	1.020	316,000
2022-08-18	0.940	1.020	0.940	1.020	1.020	1,132,000
2022-08-17	0.950	0.960	0.950	0.960	0.960	160,000
2022-08-16	0.940	0.960	0.940	0.950	0.950	316,000
2022-08-15	0.940	0.950	0.920	0.930	0.930	432,000
2022-08-12	0.900	0.940	0.900	0.920	0.920	392,000
2022-08-11	0.900	0.920	0.900	0.910	0.910	356,000
2022-08-10	0.930	0.950	0.880	0.900	0.900	324,000
2022-08-09	0.980	0.980	0.910	0.930	0.930	496,000
2022-08-08	1.030	1.030	0.930	0.970	0.970	268,000
2022-08-05	1.030	1.040	0.970	1.030	1.030	1,616,000
2022-08-04	0.970	1.030	0.970	0.990	0.990	1,084,000
2022-08-03	0.920	0.980	0.900	0.980	0.980	1,780,000
2022-08-02	0.920	0.950	0.880	0.900	0.900	2,740,000
2022-08-01	0.900	0.920	0.900	0.900	0.900	208,000
2022-07-29	0.900	0.900	0.900	0.900	0.900	88,000
2022-07-28	0.920	0.920	0.890	0.900	0.900	32,000
2022-07-27	0.890	0.910	0.880	0.880	0.880	780,000
2022-07-26	0.920	0.920	0.910	0.910	0.910	56,000
2022-07-25	0.920	0.990	0.920	0.920	0.920	1,528,000
2022-07-22	0.930	0.930	0.890	0.890	0.890	304,000
2022-07-21	0.920	0.940	0.880	0.890	0.890	1,252,000
2022-07-20	0.900	0.920	0.880	0.900	0.900	80,000
2022-07-19	0.880	0.900	0.870	0.900	0.900	324,000
2022-07-18	0.880	0.910	0.870	0.890	0.890	2,380,000
2022-07-15	0.960	0.960	0.870	0.870	0.870	944,000
2022-07-14	0.860	0.970	0.860	0.900	0.900	5,450,000
2022-07-13	0.890	0.900	0.860	0.860	0.860	312,000
2022-07-12	0.890	0.910	0.890	0.890	0.890	248,000
2022-07-11	0.880	0.890	0.850	0.890	0.890	704,000
2022-07-08	0.900	0.900	0.860	0.890	0.890	64,000
2022-07-07	0.900	0.900	0.840	0.870	0.870	1,672,000
2022-07-06	0.890	0.910	0.870	0.870	0.870	1,096,000
2022-07-05	0.900	0.900	0.870	0.870	0.870	164,000
2022-07-04	0.820	0.890	0.820	0.880	0.880	3,440,000
2022-06-30	0.810	0.840	0.810	0.810	0.810	292,000
2022-06-29	0.860	0.860	0.800	0.830	0.830	300,000
2022-06-28	0.830	0.860	0.830	0.860	0.860	140,000
2022-06-27	0.830	0.870	0.830	0.840	0.840	100,000
2022-06-24	0.850	0.860	0.830	0.830	0.830	504,000
2022-06-23	0.890	0.890	0.830	0.860	0.860	2,572,000
2022-06-22	0.890	0.950	0.860	0.870	0.870	5,256,000
2022-06-21	0.870	0.900	0.870	0.890	0.890	732,000
2022-06-20	0.880	0.880	0.860	0.870	0.870	228,000
2022-06-17	0.930	0.930	0.850	0.880	0.880	992,000
2022-06-16	0.850	0.930	0.820	0.930	0.930	3,464,000
2022-06-15	0.770	0.840	0.770	0.840	0.840	2,443,000
2022-06-14	0.720	0.760	0.720	0.760	0.760	1,252,000
2022-06-13	0.680	0.730	0.680	0.710	0.710	908,000
2022-06-10	0.640	0.700	0.640	0.680	0.680	1,512,000
2022-06-09	0.630	0.640	0.620	0.620	0.620	616,000
2022-06-08	0.600	0.620	0.600	0.620	0.620	1,728,000
2022-06-07	0.580	0.600	0.570	0.600	0.600	1,696,000
2022-06-06	0.530	0.610	0.520	0.590	0.590	2,372,000
2022-06-02	0.520	0.540	0.510	0.510	0.510	1,244,000

← NewerPage 18 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.