Haitian Flav historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 34.000 | 34.100 | 33.340 | 33.360 | 31.867 | 1,967,300 |
| 2025-08-04 | 33.600 | 34.280 | 33.540 | 33.940 | 32.421 | 775,701 |
| 2025-08-01 | 34.200 | 34.750 | 34.000 | 34.000 | 32.478 | 1,426,700 |
| 2025-07-31 | 35.350 | 35.500 | 34.100 | 34.200 | 32.669 | 3,559,480 |
| 2025-07-30 | 35.100 | 35.800 | 35.000 | 35.500 | 33.911 | 3,230,882 |
| 2025-07-29 | 35.500 | 35.700 | 35.000 | 35.100 | 33.529 | 1,365,936 |
| 2025-07-28 | 35.850 | 36.100 | 35.300 | 35.400 | 33.815 | 1,541,571 |
| 2025-07-25 | 35.750 | 36.050 | 35.600 | 35.850 | 34.245 | 1,148,550 |
| 2025-07-24 | 35.200 | 36.050 | 35.200 | 35.950 | 34.341 | 2,322,737 |
| 2025-07-23 | 35.900 | 36.050 | 35.200 | 35.200 | 33.624 | 2,281,800 |
| 2025-07-22 | 35.700 | 36.200 | 35.500 | 35.900 | 34.293 | 1,639,500 |
| 2025-07-21 | 35.700 | 36.150 | 35.600 | 35.700 | 34.102 | 1,218,332 |
| 2025-07-18 | 35.750 | 36.250 | 35.600 | 35.700 | 34.102 | 2,124,436 |
| 2025-07-17 | 36.550 | 36.800 | 35.400 | 35.500 | 33.911 | 3,647,102 |
| 2025-07-16 | 36.300 | 36.550 | 36.250 | 36.400 | 34.770 | 2,369,404 |
| 2025-07-15 | 36.300 | 36.350 | 36.250 | 36.300 | 34.675 | 1,742,680 |
| 2025-07-14 | 36.150 | 36.350 | 36.100 | 36.350 | 34.723 | 1,566,144 |
| 2025-07-11 | 35.950 | 36.200 | 35.950 | 36.150 | 34.532 | 1,693,813 |
| 2025-07-10 | 36.000 | 36.100 | 35.150 | 35.900 | 34.293 | 3,094,450 |
| 2025-07-09 | 36.000 | 36.100 | 35.700 | 36.000 | 34.388 | 1,564,800 |
| 2025-07-08 | 35.750 | 36.250 | 35.700 | 36.000 | 34.388 | 1,504,188 |
| 2025-07-07 | 34.900 | 35.750 | 34.800 | 35.750 | 34.150 | 2,346,700 |
| 2025-07-04 | 35.000 | 35.000 | 34.500 | 34.900 | 33.338 | 2,304,200 |
| 2025-07-03 | 35.000 | 35.100 | 34.700 | 34.800 | 33.242 | 2,033,029 |
| 2025-07-02 | 35.100 | 35.350 | 34.800 | 35.050 | 33.481 | 980,420 |
| 2025-06-30 | 35.300 | 35.300 | 34.400 | 35.050 | 33.481 | 3,221,260 |
| 2025-06-27 | 35.150 | 35.450 | 34.500 | 35.050 | 33.481 | 4,418,292 |
| 2025-06-26 | 36.300 | 36.400 | 34.300 | 35.050 | 33.481 | 6,491,891 |
| 2025-06-25 | 36.600 | 36.600 | 35.250 | 36.300 | 34.675 | 6,234,575 |
| 2025-06-24 | 35.000 | 36.500 | 34.900 | 36.500 | 34.866 | 10,494,470 |
| 2025-06-23 | 35.100 | 35.150 | 32.050 | 35.000 | 33.433 | 15,067,670 |
| 2025-06-20 | 36.300 | 36.700 | 35.750 | 35.750 | 34.150 | 13,820,450 |
| 2025-06-19 | 37.500 | 38.000 | 36.050 | 36.500 | 34.866 | 77,248,977 |
← NewerPage 6 of 6 · 333 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.9147 HKD |
| 2026-01-13 | 0.3328 HKD |
| 2025-09-16 | 0.2851 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.