Haina Intelligent Equipment International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 1,724,000 |
| 2024-11-06 | 1.210 | 1.250 | 1.170 | 1.170 | 1.170 | 2,104,000 |
| 2024-11-05 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 1,716,000 |
| 2024-11-04 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 1,788,000 |
| 2024-11-01 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 1,724,000 |
| 2024-10-31 | 1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 1,640,000 |
| 2024-10-30 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 1,876,000 |
| 2024-10-29 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 1,880,000 |
| 2024-10-28 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 1,724,000 |
| 2024-10-25 | 1.220 | 1.250 | 1.210 | 1.240 | 1.240 | 1,804,000 |
| 2024-10-24 | 1.210 | 1.260 | 1.180 | 1.210 | 1.210 | 2,040,000 |
| 2024-10-23 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,072,000 |
| 2024-10-22 | 1.200 | 1.220 | 1.180 | 1.210 | 1.210 | 2,048,000 |
| 2024-10-21 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 2,176,000 |
| 2024-10-18 | 1.210 | 1.250 | 1.170 | 1.230 | 1.230 | 2,116,000 |
| 2024-10-17 | 1.170 | 1.210 | 1.140 | 1.190 | 1.190 | 2,136,000 |
| 2024-10-16 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 2,056,000 |
| 2024-10-15 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 1,808,000 |
| 2024-10-14 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 1,912,000 |
| 2024-10-10 | 1.160 | 1.200 | 1.150 | 1.190 | 1.190 | 2,424,000 |
| 2024-10-09 | 1.090 | 1.180 | 1.080 | 1.150 | 1.150 | 2,172,000 |
| 2024-10-08 | 1.150 | 1.180 | 1.080 | 1.080 | 1.080 | 1,820,000 |
| 2024-10-07 | 1.130 | 1.180 | 1.040 | 1.180 | 1.180 | 2,088,000 |
| 2024-10-04 | 1.280 | 1.280 | 1.140 | 1.140 | 1.140 | 724,000 |
| 2024-10-03 | 1.370 | 1.370 | 1.270 | 1.280 | 1.280 | 3,048,000 |
| 2024-10-02 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 3,300,000 |
| 2024-09-30 | 1.390 | 1.410 | 1.370 | 1.400 | 1.400 | 4,928,000 |
| 2024-09-27 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 3,248,000 |
| 2024-09-26 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 3,028,000 |
| 2024-09-25 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 2,628,000 |
| 2024-09-24 | 1.370 | 1.400 | 1.350 | 1.390 | 1.390 | 3,812,000 |
| 2024-09-23 | 1.390 | 1.390 | 1.330 | 1.370 | 1.370 | 1,628,000 |
| 2024-09-20 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 2,304,000 |
| 2024-09-19 | 1.290 | 1.400 | 1.270 | 1.390 | 1.390 | 3,540,000 |
| 2024-09-17 | 1.290 | 1.320 | 1.260 | 1.300 | 1.300 | 1,396,000 |
| 2024-09-16 | 1.300 | 1.300 | 1.240 | 1.290 | 1.290 | 1,324,000 |
| 2024-09-13 | 1.270 | 1.310 | 1.250 | 1.300 | 1.300 | 1,324,000 |
| 2024-09-12 | 1.280 | 1.340 | 1.240 | 1.300 | 1.300 | 1,344,000 |
| 2024-09-11 | 1.260 | 1.350 | 1.260 | 1.280 | 1.280 | 1,228,000 |
| 2024-09-10 | 1.260 | 1.310 | 1.220 | 1.310 | 1.310 | 1,244,000 |
| 2024-09-09 | 1.260 | 1.290 | 1.210 | 1.260 | 1.260 | 1,172,000 |
| 2024-09-05 | 1.280 | 1.280 | 1.160 | 1.260 | 1.260 | 1,220,000 |
| 2024-09-04 | 1.280 | 1.300 | 1.240 | 1.260 | 1.260 | 1,348,000 |
| 2024-09-03 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 1,596,000 |
| 2024-09-02 | 1.190 | 1.260 | 1.170 | 1.230 | 1.230 | 1,644,000 |
| 2024-08-30 | 1.230 | 1.230 | 1.150 | 1.210 | 1.210 | 520,000 |
| 2024-08-29 | 1.220 | 1.220 | 1.150 | 1.190 | 1.190 | 396,000 |
| 2024-08-28 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 668,000 |
| 2024-08-27 | 1.280 | 1.310 | 1.210 | 1.210 | 1.210 | 492,000 |
| 2024-08-26 | 1.260 | 1.270 | 1.200 | 1.270 | 1.270 | 764,000 |
| 2024-08-23 | 1.200 | 1.290 | 1.200 | 1.260 | 1.260 | 664,000 |
| 2024-08-22 | 1.190 | 1.250 | 1.180 | 1.240 | 1.240 | 1,448,000 |
| 2024-08-21 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 1,160,000 |
| 2024-08-20 | 1.170 | 1.240 | 1.160 | 1.160 | 1.160 | 820,000 |
| 2024-08-19 | 1.150 | 1.230 | 1.070 | 1.200 | 1.200 | 1,100,000 |
| 2024-08-16 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 788,000 |
| 2024-08-15 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 1,128,000 |
| 2024-08-14 | 1.020 | 1.100 | 1.020 | 1.020 | 1.020 | 708,000 |
| 2024-08-13 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 344,000 |
| 2024-08-12 | 0.960 | 1.000 | 0.930 | 1.000 | 1.000 | 152,000 |
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.