Haina Intelligent Equipment International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.830	0.840	0.790	0.810	0.810	8,772,000
2021-12-01	0.840	0.870	0.770	0.840	0.840	14,520,000
2021-11-30	0.880	0.890	0.830	0.830	0.830	18,200,000
2021-11-29	0.840	0.880	0.840	0.870	0.870	9,388,000
2021-11-26	0.880	0.880	0.830	0.840	0.840	13,164,000
2021-11-25	0.900	0.900	0.850	0.890	0.890	6,204,000
2021-11-24	0.930	0.930	0.860	0.900	0.900	11,360,000
2021-11-23	0.970	0.980	0.920	0.940	0.940	19,640,000
2021-11-22	1.020	1.030	0.950	0.980	0.980	20,936,000
2021-11-19	1.020	1.040	0.980	1.000	1.000	6,212,000
2021-11-18	0.920	1.080	0.920	1.030	1.030	19,928,000
2021-11-17	0.910	0.920	0.900	0.920	0.920	10,296,000
2021-11-16	0.920	0.920	0.900	0.910	0.910	13,380,000
2021-11-15	0.890	0.920	0.890	0.910	0.910	15,252,000
2021-11-12	0.910	0.920	0.880	0.890	0.890	14,536,000
2021-11-11	0.870	0.920	0.860	0.890	0.890	13,272,000
2021-11-10	0.880	0.880	0.860	0.880	0.880	16,768,000
2021-11-09	0.900	0.910	0.870	0.880	0.880	13,416,000
2021-11-08	0.920	0.940	0.890	0.930	0.930	26,124,000
2021-11-05	0.930	0.940	0.900	0.920	0.920	4,412,000
2021-11-04	0.950	0.960	0.920	0.950	0.950	9,260,000
2021-11-03	0.950	0.970	0.950	0.950	0.950	8,372,000
2021-11-02	0.900	0.970	0.890	0.940	0.940	17,388,000
2021-11-01	0.890	0.900	0.870	0.900	0.900	10,788,000
2021-10-29	0.890	0.900	0.850	0.890	0.890	12,828,000
2021-10-28	0.910	0.910	0.880	0.890	0.890	6,628,000
2021-10-27	0.900	0.910	0.860	0.910	0.910	19,884,000
2021-10-26	0.900	0.920	0.870	0.910	0.910	9,172,000
2021-10-25	0.910	0.910	0.870	0.910	0.910	21,724,000
2021-10-22	0.930	0.930	0.870	0.910	0.910	6,740,000
2021-10-21	0.900	0.920	0.890	0.910	0.910	10,636,000
2021-10-20	0.930	0.940	0.860	0.910	0.910	14,320,000
2021-10-19	0.880	0.940	0.880	0.910	0.910	19,872,000
2021-10-18	0.860	0.900	0.840	0.890	0.890	24,960,000

← NewerPage 21 of 21 · 1,234 trading days

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.