Haina Intelligent Equipment International Holdings Limited (HKG:1645)
Hong Kong · Delayed Price · Currency is HKD 2.400
+0.110 (4.80%)
May 22, 2026, 3:59 PM HKT
HKG:1645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.30 | 2.48 | 2.26 | 2.40 | 2.40 | 4.80% | 4,748,000 |
| May 21, 2026 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | -2.55% | 4,388,000 |
| May 20, 2026 | 2.20 | 2.40 | 2.20 | 2.35 | 2.35 | 6.82% | 5,080,000 |
| May 19, 2026 | 2.21 | 2.26 | 2.15 | 2.20 | 2.20 | -0.90% | 5,140,000 |
| May 18, 2026 | 2.27 | 2.36 | 2.21 | 2.22 | 2.22 | -3.48% | 4,412,000 |
| May 15, 2026 | 2.36 | 2.36 | 2.13 | 2.30 | 2.30 | -2.13% | 5,224,000 |
| May 14, 2026 | 2.23 | 2.37 | 2.23 | 2.35 | 2.35 | 5.86% | 4,476,000 |
| May 13, 2026 | 2.16 | 2.28 | 2.05 | 2.22 | 2.22 | 2.78% | 5,528,000 |
| May 12, 2026 | 2.06 | 2.19 | 2.03 | 2.16 | 2.16 | 2.86% | 5,068,000 |
| May 11, 2026 | 2.18 | 2.30 | 2.08 | 2.10 | 2.10 | -4.55% | 5,312,000 |
| May 8, 2026 | 2.16 | 2.28 | 2.14 | 2.20 | 2.20 | 2.33% | 5,156,000 |
| May 7, 2026 | 2.18 | 2.31 | 2.10 | 2.15 | 2.15 | -1.83% | 6,496,000 |
| May 6, 2026 | 2.27 | 2.32 | 2.08 | 2.19 | 2.19 | -3.10% | 4,756,000 |
| May 5, 2026 | 2.19 | 2.35 | 1.97 | 2.26 | 2.26 | 0.44% | 6,188,000 |
| May 4, 2026 | 2.29 | 2.40 | 2.21 | 2.25 | 2.25 | -1.75% | 6,376,000 |
| Apr 30, 2026 | 2.10 | 2.43 | 2.09 | 2.29 | 2.29 | 9.05% | 7,124,000 |
| Apr 29, 2026 | 2.25 | 2.40 | 2.01 | 2.10 | 2.10 | -4.98% | 5,612,000 |
| Apr 28, 2026 | 1.66 | 2.25 | 1.61 | 2.21 | 2.21 | 16.93% | 7,489,800 |
| Apr 27, 2026 | 1.94 | 1.96 | 1.77 | 1.89 | 1.89 | -2.07% | 6,288,000 |
| Apr 24, 2026 | 1.85 | 2.13 | 1.84 | 1.93 | 1.93 | 4.89% | 11,180,000 |
| Apr 23, 2026 | 1.91 | 2.00 | 1.76 | 1.84 | 1.84 | -3.66% | 6,500,000 |
| Apr 22, 2026 | 1.86 | 2.17 | 1.81 | 1.91 | 1.91 | 2.69% | 7,680,000 |
| Apr 21, 2026 | 1.88 | 2.19 | 1.76 | 1.86 | 1.86 | -0.53% | 11,616,000 |
| Apr 20, 2026 | 1.35 | 2.03 | 1.33 | 1.87 | 1.87 | 40.60% | 11,624,000 |
| Apr 17, 2026 | 1.24 | 1.35 | 1.21 | 1.33 | 1.33 | 3.10% | 1,192,000 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.22 | 1.29 | 1.29 | -12.24% | 2,676,000 |
| Apr 15, 2026 | 1.52 | 1.58 | 1.21 | 1.47 | 1.47 | -3.29% | 6,396,000 |
| Apr 14, 2026 | 2.18 | 2.18 | 1.50 | 1.52 | 1.52 | -27.62% | 14,292,000 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.10 | 2.10 | 2.10 | -26.83% | 8,040,000 |
| Apr 10, 2026 | 2.85 | 3.10 | 2.38 | 2.87 | 2.87 | 0.70% | 10,780,000 |
| Apr 9, 2026 | 3.07 | 3.15 | 2.80 | 2.85 | 2.85 | -8.06% | 3,268,000 |
| Apr 8, 2026 | 3.70 | 3.70 | 2.92 | 3.10 | 3.10 | -12.43% | 4,336,000 |
| Apr 2, 2026 | 4.10 | 4.14 | 3.30 | 3.54 | 3.54 | -14.08% | 6,488,000 |
| Apr 1, 2026 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | 0.49% | 5,176,000 |
| Mar 31, 2026 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | - | 5,364,000 |
| Mar 30, 2026 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | - | 5,356,000 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.07 | 4.10 | 4.10 | -1.91% | 5,220,000 |
| Mar 26, 2026 | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | 0.97% | 6,000,000 |
| Mar 25, 2026 | 4.12 | 4.14 | 4.04 | 4.14 | 4.14 | 2.73% | 5,160,000 |
| Mar 24, 2026 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | -0.49% | 5,204,000 |
| Mar 23, 2026 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.49% | 5,172,000 |
| 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 |