Haitian International Holdings Limited 1882
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 17.61-0.16 (-0.90%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 17.77 | -0.78% | HKD 17.90 | HKD 17.97 | HKD 17.77 | 1.91M |
| 2026-09-29 | HKD 17.91 | +0.06% | HKD 17.90 | HKD 17.96 | HKD 17.64 | 2.65M |
| 2026-09-28 | HKD 17.90 | +1.94% | HKD 18.18 | HKD 18.18 | HKD 17.61 | 1.45M |
| 2026-09-25 | HKD 17.56 | -1.13% | HKD 17.71 | HKD 17.75 | HKD 17.30 | 1.10M |
| 2026-09-24 | HKD 17.76 | +0.17% | HKD 17.76 | HKD 17.81 | HKD 17.36 | 2.03M |
| 2026-09-23 | HKD 17.73 | +0.97% | HKD 17.64 | HKD 17.84 | HKD 17.47 | 1.94M |
| 2026-09-22 | HKD 17.56 | -0.23% | HKD 17.75 | HKD 17.85 | HKD 17.49 | 4.57M |
| 2026-09-21 | HKD 17.60 | +3.10% | HKD 17.29 | HKD 17.72 | HKD 17.29 | 2.51M |
| 2026-09-18 | HKD 17.07 | -1.56% | HKD 17.34 | HKD 17.50 | HKD 17.06 | 4.99M |
| 2026-09-17 | HKD 17.34 | -1.92% | HKD 17.50 | HKD 17.51 | HKD 17.29 | 2.51M |
| 2026-09-16 | HKD 17.68 | +1.26% | HKD 17.46 | HKD 17.70 | HKD 17.46 | 1.50M |
| 2026-09-15 | HKD 17.46 | +0.92% | HKD 17.32 | HKD 17.55 | HKD 17.12 | 2.23M |
| 2026-09-14 | HKD 17.30 | -1.20% | HKD 17.22 | HKD 17.49 | HKD 17.21 | 1.61M |
| 2026-09-11 | HKD 17.51 | -0.85% | HKD 17.58 | HKD 17.59 | HKD 17.34 | 2.50M |
| 2026-09-10 | HKD 17.66 | -1.73% | HKD 17.97 | HKD 17.97 | HKD 17.54 | 3.18M |
| 2026-09-09 | HKD 17.97 | -0.55% | HKD 18.16 | HKD 18.27 | HKD 17.90 | 3.25M |
| 2026-09-08 | HKD 18.07 | -0.71% | HKD 18.28 | HKD 18.28 | HKD 17.87 | 3.86M |
| 2026-09-07 | HKD 18.20 | +1.11% | HKD 18.37 | HKD 18.37 | HKD 18.07 | 2.72M |
| 2026-09-04 | HKD 18.00 | -0.22% | HKD 18.37 | HKD 18.37 | HKD 17.99 | 3.77M |
| 2026-09-03 | HKD 18.04 | +0.22% | HKD 18.18 | HKD 18.35 | HKD 18.00 | 4.45M |
| 2026-09-02 | HKD 18.00 | -0.83% | HKD 18.20 | HKD 18.30 | HKD 17.79 | 3.61M |
| 2026-09-01 | HKD 18.15 | +0.22% | HKD 17.88 | HKD 18.16 | HKD 17.74 | 5.95M |
| 2026-08-31 | HKD 18.11 | +2.03% | HKD 17.78 | HKD 18.11 | HKD 17.41 | 14.48M |
| 2026-08-28 | HKD 17.75 | +1.37% | HKD 17.57 | HKD 17.85 | HKD 17.45 | 4.07M |
| 2026-08-27 | HKD 17.51 | -4.16% | HKD 18.24 | HKD 18.24 | HKD 17.51 | 7.18M |
| 2026-08-26 | HKD 18.27 | -1.51% | HKD 18.55 | HKD 18.57 | HKD 17.71 | 6.07M |
| 2026-08-25 | HKD 18.55 | -5.45% | HKD 19.00 | HKD 19.60 | HKD 18.39 | 4.20M |
| 2026-08-24 | HKD 19.62 | -2.00% | HKD 20.02 | HKD 20.14 | HKD 19.62 | 1.70M |
| 2026-08-21 | HKD 20.02 | +0.86% | HKD 19.84 | HKD 20.06 | HKD 19.78 | 1.11M |
| 2026-08-20 | HKD 19.85 | -1.54% | HKD 20.70 | HKD 20.70 | HKD 19.81 | 1.87M |
| 2026-08-19 | HKD 20.16 | -1.37% | HKD 20.68 | HKD 20.68 | HKD 20.00 | 1.33M |
| 2026-08-18 | HKD 20.44 | +1.09% | HKD 20.28 | HKD 20.50 | HKD 20.22 | 1.23M |
| 2026-08-17 | HKD 20.22 | -0.69% | HKD 20.36 | HKD 20.46 | HKD 20.12 | 1.36M |
| 2026-08-14 | HKD 20.36 | +1.50% | HKD 20.36 | HKD 20.50 | HKD 19.85 | 2.24M |
| 2026-08-13 | HKD 20.06 | -1.47% | HKD 20.48 | HKD 20.48 | HKD 20.04 | 2.14M |
| 2026-08-12 | HKD 20.36 | +0.20% | HKD 20.20 | HKD 20.40 | HKD 20.02 | 1.71M |
| 2026-08-11 | HKD 20.32 | -0.49% | HKD 20.74 | HKD 20.74 | HKD 20.18 | 1.32M |
| 2026-08-10 | HKD 20.42 | +1.09% | HKD 19.92 | HKD 20.46 | HKD 19.92 | 1.39M |
| 2026-08-07 | HKD 20.20 | +0.30% | HKD 20.28 | HKD 20.42 | HKD 19.92 | 1.99M |
| 2026-08-06 | HKD 20.14 | -0.49% | HKD 20.26 | HKD 20.46 | HKD 19.97 | 1.30M |
| 2026-08-05 | HKD 20.24 | -0.59% | HKD 20.42 | HKD 20.64 | HKD 20.12 | 2.04M |
| 2026-08-04 | HKD 20.36 | -2.12% | HKD 20.62 | HKD 20.90 | HKD 20.16 | 1.47M |
| 2026-08-03 | HKD 20.80 | -0.10% | HKD 20.80 | HKD 21.00 | HKD 20.60 | 1.55M |
| 2026-07-31 | HKD 20.82 | -0.10% | HKD 20.80 | HKD 21.18 | HKD 20.70 | 4.71M |
| 2026-07-30 | HKD 20.84 | 0.00% | HKD 20.70 | HKD 20.94 | HKD 20.50 | 1.73M |
| 2026-07-29 | HKD 20.84 | +2.26% | HKD 20.38 | HKD 20.88 | HKD 20.38 | 3.00M |
| 2026-07-28 | HKD 20.38 | +0.79% | HKD 20.22 | HKD 20.48 | HKD 19.88 | 3.11M |
| 2026-07-27 | HKD 20.22 | +0.60% | HKD 20.08 | HKD 20.40 | HKD 20.00 | 3.00M |
| 2026-07-24 | HKD 20.10 | +0.20% | HKD 19.46 | HKD 20.18 | HKD 19.46 | 2.34M |
| 2026-07-23 | HKD 20.06 | -1.38% | HKD 20.54 | HKD 20.54 | HKD 19.95 | 1.59M |
| 2026-07-22 | HKD 20.34 | -0.59% | HKD 19.99 | HKD 20.70 | HKD 19.99 | 2.78M |
| 2026-07-21 | HKD 20.46 | +1.19% | HKD 20.48 | HKD 20.68 | HKD 20.04 | 3.16M |
| 2026-07-20 | HKD 20.22 | +0.70% | HKD 19.94 | HKD 20.36 | HKD 19.73 | 3.97M |
| 2026-07-17 | HKD 20.08 | +1.67% | HKD 19.98 | HKD 20.18 | HKD 19.73 | 6.13M |
| 2026-07-16 | HKD 19.75 | +2.76% | HKD 19.29 | HKD 19.82 | HKD 19.15 | 4.04M |
| 2026-07-15 | HKD 19.22 | +1.80% | HKD 19.02 | HKD 19.33 | HKD 18.62 | 3.96M |
| 2026-07-14 | HKD 18.88 | +1.94% | HKD 18.60 | HKD 18.94 | HKD 18.27 | 3.52M |
| 2026-07-13 | HKD 18.52 | -1.28% | HKD 18.98 | HKD 18.98 | HKD 18.21 | 3.85M |
| 2026-07-10 | HKD 18.76 | -2.75% | HKD 19.06 | HKD 19.46 | HKD 18.63 | 5.44M |
| 2026-07-09 | HKD 19.29 | -1.73% | HKD 19.63 | HKD 19.70 | HKD 19.04 | 3.08M |
| 2026-07-08 | HKD 19.63 | -2.05% | HKD 19.42 | HKD 20.00 | HKD 19.42 | 1.36M |
| 2026-07-07 | HKD 20.04 | +1.73% | HKD 19.65 | HKD 20.42 | HKD 19.22 | 4.05M |
| 2026-07-06 | HKD 19.70 | +1.55% | HKD 19.34 | HKD 19.73 | HKD 19.27 | 1.93M |
| 2026-07-03 | HKD 19.40 | +3.69% | HKD 18.83 | HKD 19.49 | HKD 18.83 | 1.26M |
| 2026-07-02 | HKD 18.71 | -0.21% | HKD 18.43 | HKD 19.80 | HKD 18.43 | 3.36M |
| 2026-06-30 | HKD 18.75 | +1.68% | HKD 18.36 | HKD 18.78 | HKD 18.15 | 3.61M |
| 2026-06-29 | HKD 18.44 | -1.86% | HKD 19.40 | HKD 19.40 | HKD 18.37 | 4.17M |
| 2026-06-26 | HKD 18.79 | -1.16% | HKD 18.65 | HKD 18.88 | HKD 18.44 | 1.76M |
| 2026-06-25 | HKD 19.01 | +0.21% | HKD 19.50 | HKD 19.50 | HKD 18.60 | 2.18M |
| 2026-06-24 | HKD 18.97 | +1.12% | HKD 18.87 | HKD 19.24 | HKD 18.68 | 2.08M |
| 2026-06-23 | HKD 18.76 | -3.55% | HKD 19.14 | HKD 19.51 | HKD 18.53 | 4.38M |
| 2026-06-22 | HKD 19.45 | -1.27% | HKD 19.81 | HKD 19.97 | HKD 19.21 | 2.35M |
| 2026-06-18 | HKD 19.70 | -4.28% | HKD 20.22 | HKD 20.56 | HKD 19.41 | 5.51M |
| 2026-06-17 | HKD 20.58 | -1.34% | HKD 20.80 | HKD 20.80 | HKD 20.42 | 840.10K |
| 2026-06-16 | HKD 20.86 | -1.04% | HKD 20.72 | HKD 21.20 | HKD 20.72 | 883.16K |
| 2026-06-15 | HKD 21.08 | +2.23% | HKD 20.96 | HKD 21.08 | HKD 20.70 | 590.00K |
| 2026-06-12 | HKD 20.62 | +1.88% | HKD 20.22 | HKD 20.76 | HKD 20.22 | 1.33M |
| 2026-06-11 | HKD 20.24 | -0.69% | HKD 20.22 | HKD 20.32 | HKD 20.04 | 1.10M |
| 2026-06-10 | HKD 20.38 | -1.16% | HKD 20.48 | HKD 20.56 | HKD 20.12 | 924.23K |
| 2026-06-09 | HKD 20.62 | +0.49% | HKD 20.40 | HKD 20.96 | HKD 20.40 | 2.34M |
| 2026-06-08 | HKD 20.52 | -0.77% | HKD 20.30 | HKD 21.30 | HKD 20.26 | 832.04K |
| 2026-06-05 | HKD 20.68 | -1.71% | HKD 20.30 | HKD 21.16 | HKD 20.30 | 2.38M |
| 2026-06-04 | HKD 21.04 | +0.96% | HKD 20.62 | HKD 21.28 | HKD 20.62 | 1.61M |
| 2026-06-03 | HKD 20.84 | -1.51% | HKD 20.76 | HKD 21.38 | HKD 20.76 | 1.93M |
| 2026-06-02 | HKD 21.16 | +6.71% | HKD 19.90 | HKD 21.16 | HKD 19.58 | 4.01M |
| 2026-06-01 | HKD 19.83 | +0.35% | HKD 19.65 | HKD 20.20 | HKD 19.60 | 2.30M |
| 2026-05-29 | HKD 19.76 | -0.35% | HKD 19.83 | HKD 20.04 | HKD 19.57 | 3.65M |
| 2026-05-28 | HKD 19.83 | -2.22% | HKD 20.16 | HKD 20.78 | HKD 19.73 | 4.84M |
| 2026-05-27 | HKD 20.28 | -2.41% | HKD 20.22 | HKD 20.68 | HKD 20.14 | 1.47M |
| 2026-05-26 | HKD 20.78 | -0.48% | HKD 20.88 | HKD 20.88 | HKD 20.42 | 1.48M |