Haina Intelligent Equipment International Holdings Limited (HKG:1645)
Hong Kong · Delayed Price · Currency is HKD 4.120
+0.090 (2.23%)
At close: Feb 26, 2026
HKG:1645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -1.96% | 952,000 |
| Jan 6, 2026 | 3.50 | 3.63 | 3.37 | 3.58 | 3.58 | - | 2,132,000 |
| Jan 5, 2026 | 3.35 | 3.90 | 3.30 | 3.58 | 3.58 | 6.87% | 1,540,000 |
| Jan 2, 2026 | 3.14 | 3.37 | 3.13 | 3.35 | 3.35 | 7.03% | 1,020,000 |
| Dec 31, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -0.63% | 184,000 |
| Dec 30, 2025 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -2.48% | 784,000 |
| Dec 29, 2025 | 3.38 | 3.39 | 3.16 | 3.23 | 3.23 | -2.42% | 1,188,000 |
| Dec 24, 2025 | 3.20 | 3.35 | 3.16 | 3.31 | 3.31 | 4.42% | 684,000 |
| Dec 23, 2025 | 3.52 | 3.53 | 3.08 | 3.17 | 3.17 | -10.45% | 4,304,000 |
| Dec 22, 2025 | 3.44 | 3.60 | 3.40 | 3.54 | 3.54 | 3.21% | 3,012,000 |
| Dec 19, 2025 | 3.50 | 3.58 | 3.38 | 3.43 | 3.43 | -2.83% | 2,988,000 |
| Dec 18, 2025 | 3.22 | 3.55 | 3.22 | 3.53 | 3.53 | 9.63% | 4,112,000 |
| Dec 17, 2025 | 3.38 | 3.39 | 3.08 | 3.22 | 3.22 | -4.73% | 2,336,000 |
| Dec 16, 2025 | 3.45 | 3.48 | 3.30 | 3.38 | 3.38 | -2.03% | 3,504,000 |
| Dec 15, 2025 | 3.34 | 3.45 | 3.02 | 3.45 | 3.45 | 3.29% | 2,788,000 |
| Dec 12, 2025 | 3.04 | 3.35 | 2.99 | 3.34 | 3.34 | 10.23% | 3,692,000 |
| Dec 11, 2025 | 3.01 | 3.10 | 2.80 | 3.03 | 3.03 | -0.98% | 4,516,000 |