Haina Intelligent Equipment International Holdings Limited (HKG:1645)
Hong Kong · Delayed Price · Currency is HKD 4.050
-0.020 (-0.49%)
Mar 23, 2026, 4:08 PM HKT
HKG:1645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.07 | 4.08 | 4.03 | 4.04 | - | -0.74% | 5,212,000 |
| Mar 20, 2026 | 4.03 | 4.09 | 3.96 | 4.07 | 4.07 | 0.99% | 5,352,000 |
| Mar 19, 2026 | 4.00 | 4.09 | 3.98 | 4.03 | 4.03 | 1.00% | 5,088,000 |
| Mar 18, 2026 | 4.04 | 4.13 | 3.98 | 3.99 | 3.99 | -1.24% | 6,236,000 |
| Mar 17, 2026 | 4.08 | 4.13 | 4.02 | 4.04 | 4.04 | -0.98% | 5,492,000 |
| Mar 16, 2026 | 4.00 | 4.14 | 4.00 | 4.08 | 4.08 | 0.74% | 6,332,000 |
| Mar 13, 2026 | 4.02 | 4.19 | 4.01 | 4.05 | 4.05 | 0.75% | 6,000,000 |
| Mar 12, 2026 | 3.90 | 4.04 | 3.84 | 4.02 | 4.02 | 3.08% | 5,756,000 |
| Mar 11, 2026 | 3.87 | 4.02 | 3.87 | 3.90 | 3.90 | -0.76% | 5,456,000 |
| Mar 10, 2026 | 3.83 | 3.99 | 3.80 | 3.93 | 3.93 | 2.61% | 6,476,000 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.66 | 3.83 | 3.83 | -0.78% | 3,648,000 |
| Mar 6, 2026 | 3.95 | 3.97 | 3.82 | 3.86 | 3.86 | -2.53% | 5,152,000 |
| Mar 5, 2026 | 3.81 | 4.08 | 3.81 | 3.96 | 3.96 | 2.86% | 5,320,000 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.78 | 3.85 | 3.85 | 1.05% | 5,640,000 |
| Mar 3, 2026 | 3.89 | 3.97 | 3.75 | 3.81 | 3.81 | -3.05% | 7,984,000 |
| Mar 2, 2026 | 3.90 | 4.10 | 3.80 | 3.93 | 3.93 | -1.50% | 5,388,000 |
| Feb 27, 2026 | 4.12 | 4.19 | 3.96 | 3.99 | 3.99 | -3.16% | 5,196,000 |
| Feb 26, 2026 | 4.03 | 4.20 | 3.98 | 4.12 | 4.12 | 2.23% | 5,418,000 |
| Feb 25, 2026 | 3.99 | 4.05 | 3.88 | 4.03 | 4.03 | 1.00% | 4,052,000 |
| Feb 24, 2026 | 3.98 | 4.04 | 3.91 | 3.99 | 3.99 | 1.27% | 2,816,000 |
| Feb 23, 2026 | 4.01 | 4.05 | 3.89 | 3.94 | 3.94 | -1.01% | 2,760,000 |
| Feb 20, 2026 | 3.97 | 4.16 | 3.94 | 3.98 | 3.98 | 0.25% | 2,624,000 |
| Feb 16, 2026 | 3.86 | 3.98 | 3.85 | 3.97 | 3.97 | 0.76% | 936,000 |
| Feb 13, 2026 | 3.90 | 3.94 | 3.81 | 3.94 | 3.94 | 2.07% | 3,232,000 |
| Feb 12, 2026 | 3.88 | 3.90 | 3.74 | 3.86 | 3.86 | -0.77% | 2,976,000 |
| Feb 11, 2026 | 3.80 | 3.89 | 3.76 | 3.89 | 3.89 | - | 2,808,000 |
| Feb 10, 2026 | 4.00 | 4.20 | 3.81 | 3.89 | 3.89 | -2.75% | 3,100,000 |
| Feb 9, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 6.95% | 4,200,000 |
| Feb 6, 2026 | 3.61 | 3.79 | 3.61 | 3.74 | 3.74 | 1.63% | 2,888,000 |
| Feb 5, 2026 | 3.68 | 3.77 | 3.66 | 3.68 | 3.68 | -2.39% | 2,792,000 |
| Feb 4, 2026 | 3.70 | 3.79 | 3.65 | 3.77 | 3.77 | -0.26% | 2,788,000 |
| Feb 3, 2026 | 3.58 | 3.78 | 3.52 | 3.78 | 3.78 | 6.78% | 2,832,000 |
| Feb 2, 2026 | 3.57 | 3.64 | 3.45 | 3.54 | 3.54 | -0.84% | 2,144,000 |
| Jan 30, 2026 | 3.54 | 3.64 | 3.49 | 3.57 | 3.57 | -0.56% | 2,360,000 |
| Jan 29, 2026 | 3.50 | 3.63 | 3.45 | 3.59 | 3.59 | 0.28% | 1,416,000 |
| Jan 28, 2026 | 3.76 | 3.79 | 3.48 | 3.58 | 3.58 | -4.79% | 1,488,000 |
| Jan 27, 2026 | 3.72 | 3.77 | 3.69 | 3.76 | 3.76 | -0.27% | 1,352,000 |
| Jan 26, 2026 | 3.78 | 3.87 | 3.66 | 3.77 | 3.77 | -0.26% | 1,404,000 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.64 | 3.78 | 3.78 | -1.82% | 1,368,000 |
| Jan 22, 2026 | 3.64 | 3.85 | 3.64 | 3.85 | 3.85 | 5.77% | 1,420,000 |
| Jan 21, 2026 | 3.60 | 3.64 | 3.53 | 3.64 | 3.64 | 1.39% | 1,316,000 |
| Jan 20, 2026 | 3.69 | 3.74 | 3.55 | 3.59 | 3.59 | -4.27% | 1,756,000 |
| Jan 19, 2026 | 3.78 | 3.86 | 3.69 | 3.75 | 3.75 | -1.57% | 1,388,000 |
| Jan 16, 2026 | 3.66 | 3.81 | 3.66 | 3.81 | 3.81 | 4.10% | 1,400,000 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.65 | 3.66 | 3.66 | -7.34% | 1,500,000 |
| Jan 14, 2026 | 4.02 | 4.10 | 3.90 | 3.95 | 3.95 | -1.74% | 1,576,000 |
| Jan 13, 2026 | 3.83 | 4.13 | 3.79 | 4.02 | 4.02 | 4.69% | 3,024,000 |
| Jan 12, 2026 | 3.68 | 3.84 | 3.56 | 3.84 | 3.84 | 4.63% | 1,244,000 |
| Jan 9, 2026 | 3.65 | 3.68 | 3.56 | 3.67 | 3.67 | 0.82% | 988,000 |
| Jan 8, 2026 | 3.47 | 3.71 | 3.44 | 3.64 | 3.64 | 3.70% | 1,028,000 |