Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.540	0.550	0.520	0.530	0.530	916,000
2022-05-31	0.540	0.550	0.540	0.540	0.540	1,140,000
2022-05-30	0.540	0.550	0.530	0.540	0.540	172,000
2022-05-27	0.530	0.540	0.510	0.530	0.530	1,740,000
2022-05-26	0.520	0.540	0.520	0.530	0.530	776,000
2022-05-25	0.540	0.540	0.520	0.520	0.520	1,352,000
2022-05-24	0.530	0.540	0.530	0.530	0.530	2,848,000
2022-05-23	0.530	0.550	0.510	0.530	0.530	7,972,000
2022-05-20	0.550	0.550	0.520	0.530	0.530	1,112,000
2022-05-19	0.540	0.550	0.510	0.540	0.540	1,136,000
2022-05-18	0.530	0.560	0.530	0.540	0.540	984,000
2022-05-17	0.510	0.550	0.500	0.530	0.530	2,092,000
2022-05-16	0.510	0.530	0.495	0.510	0.510	3,900,000
2022-05-13	0.475	0.520	0.465	0.520	0.520	3,936,000
2022-05-12	0.460	0.485	0.460	0.480	0.480	2,632,000
2022-05-11	0.480	0.485	0.465	0.480	0.480	728,000
2022-05-10	0.495	0.495	0.460	0.470	0.470	9,440,000
2022-05-06	0.510	0.530	0.490	0.495	0.495	8,336,000
2022-05-05	0.495	0.560	0.480	0.510	0.510	8,696,000
2022-05-04	0.475	0.495	0.470	0.490	0.490	7,508,000
2022-05-03	0.435	0.500	0.405	0.475	0.475	19,028,000
2022-04-29	0.490	0.520	0.435	0.440	0.440	26,024,000
2022-04-28	0.320	0.520	0.320	0.460	0.460	127,964,000
2022-04-27	0.960	0.990	0.200	0.280	0.280	53,792,000
2022-04-26	0.940	0.950	0.900	0.940	0.940	5,628,000
2022-04-25	0.930	0.960	0.920	0.920	0.920	1,528,000
2022-04-22	0.870	0.920	0.870	0.920	0.920	260,000
2022-04-21	0.840	0.960	0.830	0.890	0.890	5,488,000
2022-04-20	0.810	0.830	0.810	0.820	0.820	468,000
2022-04-19	0.820	0.830	0.800	0.810	0.810	960,000
2022-04-14	0.800	0.830	0.790	0.820	0.820	600,000
2022-04-13	0.770	0.800	0.770	0.800	0.800	524,000
2022-04-12	0.750	0.780	0.750	0.780	0.780	360,000
2022-04-11	0.760	0.780	0.750	0.760	0.760	1,004,000
2022-04-08	0.770	0.790	0.770	0.780	0.780	1,800,000
2022-04-07	0.770	0.790	0.770	0.780	0.780	432,000
2022-04-06	0.770	0.790	0.760	0.770	0.770	340,000
2022-04-04	0.760	0.790	0.760	0.760	0.760	140,000
2022-04-01	0.780	0.790	0.760	0.760	0.760	316,000
2022-03-31	0.770	0.770	0.750	0.750	0.750	808,000
2022-03-30	0.740	0.760	0.740	0.760	0.760	252,000
2022-03-29	0.720	0.750	0.720	0.730	0.730	188,000
2022-03-28	0.730	0.760	0.730	0.730	0.730	552,000
2022-03-25	0.800	0.800	0.680	0.740	0.740	3,908,000
2022-03-24	0.820	0.820	0.780	0.790	0.790	7,992,000
2022-03-23	0.810	0.830	0.810	0.830	0.830	1,364,000
2022-03-22	0.800	0.810	0.790	0.810	0.810	1,344,000
2022-03-21	0.800	0.800	0.790	0.800	0.800	1,380,000
2022-03-18	0.770	0.800	0.770	0.800	0.800	1,280,000
2022-03-17	0.800	0.810	0.750	0.810	0.810	1,236,000
2022-03-16	0.770	0.810	0.770	0.800	0.800	1,236,000
2022-03-15	0.780	0.780	0.720	0.780	0.780	252,000
2022-03-14	0.820	0.820	0.750	0.790	0.790	260,000
2022-03-11	0.810	0.810	0.750	0.800	0.800	512,000
2022-03-10	0.820	0.820	0.800	0.800	0.800	172,000
2022-03-09	0.810	0.820	0.790	0.800	0.800	288,000
2022-03-08	0.810	0.850	0.810	0.810	0.810	680,000
2022-03-07	0.820	0.830	0.810	0.820	0.820	1,196,000
2022-03-04	0.830	0.830	0.800	0.820	0.820	504,000
2022-03-03	0.830	0.840	0.810	0.830	0.830	7,240,000

← NewerPage 19 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.