Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.830	0.810	0.830	0.830	6,988,000
2022-03-01	0.820	0.830	0.770	0.830	0.830	8,632,000
2022-02-28	0.850	0.870	0.800	0.820	0.820	9,952,000
2022-02-25	0.840	0.860	0.840	0.850	0.850	5,888,000
2022-02-24	0.830	0.840	0.820	0.820	0.820	6,540,000
2022-02-23	0.830	0.840	0.820	0.840	0.840	6,684,000
2022-02-22	0.840	0.840	0.820	0.840	0.840	1,557,000
2022-02-21	0.850	0.850	0.830	0.840	0.840	5,480,000
2022-02-18	0.850	0.850	0.820	0.840	0.840	2,612,000
2022-02-17	0.840	0.850	0.830	0.850	0.850	3,080,000
2022-02-16	0.860	0.890	0.830	0.850	0.850	12,808,000
2022-02-15	0.900	0.900	0.840	0.850	0.850	4,612,000
2022-02-14	0.910	0.930	0.900	0.920	0.920	9,648,000
2022-02-11	0.910	0.930	0.900	0.920	0.920	6,076,000
2022-02-10	0.880	0.920	0.880	0.920	0.920	4,636,000
2022-02-09	0.880	0.890	0.870	0.890	0.890	7,580,000
2022-02-08	0.870	0.880	0.860	0.880	0.880	5,820,000
2022-02-07	0.870	0.880	0.860	0.880	0.880	9,180,000
2022-02-04	0.850	0.890	0.840	0.870	0.870	10,976,000
2022-01-31	0.830	0.850	0.810	0.850	0.850	3,172,000
2022-01-28	0.810	0.810	0.790	0.810	0.810	3,880,000
2022-01-27	0.810	0.810	0.790	0.810	0.810	8,760,000
2022-01-26	0.820	0.820	0.800	0.820	0.820	5,924,000
2022-01-25	0.820	0.830	0.810	0.820	0.820	7,088,000
2022-01-24	0.830	0.840	0.820	0.820	0.820	11,600,000
2022-01-21	0.820	0.830	0.820	0.820	0.820	2,484,000
2022-01-20	0.820	0.830	0.810	0.820	0.820	7,056,000
2022-01-19	0.820	0.830	0.810	0.820	0.820	6,236,000
2022-01-18	0.820	0.840	0.820	0.820	0.820	7,620,000
2022-01-17	0.820	0.840	0.810	0.810	0.810	5,388,000
2022-01-14	0.800	0.830	0.800	0.810	0.810	3,936,000
2022-01-13	0.790	0.800	0.780	0.800	0.800	11,452,000
2022-01-12	0.780	0.790	0.770	0.790	0.790	5,868,000
2022-01-11	0.780	0.790	0.770	0.790	0.790	9,112,000
2022-01-10	0.780	0.790	0.700	0.780	0.780	14,800,000
2022-01-07	0.820	0.820	0.780	0.790	0.790	5,324,000
2022-01-06	0.830	0.830	0.780	0.830	0.830	5,476,000
2022-01-05	0.820	0.830	0.810	0.830	0.830	7,504,000
2022-01-04	0.850	0.850	0.820	0.830	0.830	2,728,000
2022-01-03	0.840	0.850	0.820	0.850	0.850	6,456,000
2021-12-31	0.850	0.850	0.820	0.840	0.840	2,236,000
2021-12-30	0.890	0.890	0.830	0.830	0.830	7,340,000
2021-12-29	0.900	0.900	0.850	0.890	0.890	7,548,000
2021-12-28	0.820	0.900	0.820	0.890	0.890	8,412,000
2021-12-24	0.800	0.830	0.800	0.830	0.830	3,456,000
2021-12-23	0.790	0.810	0.790	0.810	0.810	7,348,000
2021-12-22	0.790	0.790	0.780	0.790	0.790	9,724,000
2021-12-21	0.780	0.790	0.750	0.790	0.790	9,224,000
2021-12-20	0.810	0.810	0.770	0.790	0.790	16,320,000
2021-12-17	0.810	0.820	0.800	0.810	0.810	2,980,000
2021-12-16	0.790	0.840	0.790	0.810	0.810	9,992,000
2021-12-15	0.790	0.790	0.770	0.790	0.790	12,624,000
2021-12-14	0.790	0.790	0.770	0.790	0.790	9,524,000
2021-12-13	0.810	0.810	0.770	0.790	0.790	11,516,000
2021-12-10	0.820	0.820	0.790	0.800	0.800	4,136,000
2021-12-09	0.820	0.860	0.810	0.810	0.810	5,576,000
2021-12-08	0.810	0.830	0.770	0.830	0.830	9,808,000
2021-12-07	0.790	0.840	0.770	0.800	0.800	9,552,000
2021-12-06	0.760	0.820	0.750	0.800	0.800	11,876,000
2021-12-03	0.810	0.810	0.760	0.760	0.760	7,464,000

← NewerPage 20 of 21 · 1,234 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.