Haitian International Holdings Limited (HKG:1882)
Hong Kong · Delayed Price · Currency is HKD 21.78
-0.44 (-1.98%)
Nov 21, 2025, 11:59 AM HKT
HKG:1882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 22.42 | 22.60 | 22.04 | 22.22 | 22.22 | -0.63% | 1,374,862 |
| Nov 19, 2025 | 22.46 | 22.68 | 22.18 | 22.36 | 22.36 | -0.45% | 1,157,699 |
| Nov 18, 2025 | 22.12 | 22.60 | 22.00 | 22.46 | 22.46 | 1.54% | 2,334,676 |
| Nov 17, 2025 | 22.38 | 22.44 | 21.94 | 22.12 | 22.12 | -0.90% | 1,172,500 |
| Nov 14, 2025 | 22.60 | 22.72 | 22.30 | 22.32 | 22.32 | -2.19% | 1,142,500 |
| Nov 13, 2025 | 22.24 | 22.96 | 22.24 | 22.82 | 22.82 | 2.61% | 3,370,976 |
| Nov 12, 2025 | 22.42 | 22.56 | 21.92 | 22.24 | 22.24 | -1.42% | 3,215,940 |
| Nov 11, 2025 | 22.02 | 22.84 | 22.02 | 22.56 | 22.56 | 0.89% | 3,741,300 |
| Nov 10, 2025 | 22.24 | 22.46 | 22.00 | 22.36 | 22.36 | 0.54% | 2,691,000 |
| Nov 7, 2025 | 21.70 | 22.38 | 21.50 | 22.24 | 22.24 | 2.30% | 3,848,000 |
| Nov 6, 2025 | 21.38 | 21.82 | 21.20 | 21.74 | 21.74 | 2.35% | 3,279,488 |
| Nov 5, 2025 | 20.90 | 21.26 | 20.62 | 21.24 | 21.24 | 0.85% | 1,968,694 |
| Nov 4, 2025 | 21.30 | 21.36 | 20.90 | 21.06 | 21.06 | -1.50% | 2,049,758 |
| Nov 3, 2025 | 21.46 | 21.46 | 21.12 | 21.38 | 21.38 | 0.66% | 1,920,031 |
| Oct 31, 2025 | 21.40 | 21.86 | 21.14 | 21.24 | 21.24 | -0.56% | 2,454,000 |
| Oct 30, 2025 | 21.56 | 21.70 | 21.30 | 21.36 | 21.36 | -0.74% | 2,141,833 |
| Oct 28, 2025 | 22.28 | 22.68 | 21.44 | 21.52 | 21.52 | -2.80% | 1,561,704 |
| Oct 27, 2025 | 21.86 | 22.78 | 21.80 | 22.14 | 22.14 | 2.22% | 4,154,232 |
| Oct 24, 2025 | 21.50 | 21.70 | 21.40 | 21.66 | 21.66 | 1.40% | 927,442 |
| Oct 23, 2025 | 21.40 | 21.60 | 21.10 | 21.36 | 21.36 | -0.28% | 553,905 |
| Oct 22, 2025 | 21.10 | 21.58 | 21.10 | 21.42 | 21.42 | 0.28% | 1,439,295 |
| Oct 21, 2025 | 21.76 | 21.90 | 21.34 | 21.36 | 21.36 | - | 1,120,100 |
| Oct 20, 2025 | 21.00 | 21.58 | 21.00 | 21.36 | 21.36 | 0.47% | 951,500 |
| Oct 17, 2025 | 21.64 | 21.80 | 21.00 | 21.26 | 21.26 | -2.83% | 2,503,085 |
| Oct 16, 2025 | 21.82 | 22.00 | 21.76 | 21.88 | 21.88 | -0.36% | 517,000 |
| Oct 15, 2025 | 21.76 | 21.98 | 21.40 | 21.96 | 21.96 | 1.67% | 1,662,837 |
| Oct 14, 2025 | 22.10 | 22.46 | 21.50 | 21.60 | 21.60 | -2.26% | 1,614,469 |
| Oct 13, 2025 | 21.30 | 22.18 | 20.96 | 22.10 | 22.10 | -0.09% | 2,255,970 |
| Oct 10, 2025 | 22.20 | 22.28 | 21.88 | 22.12 | 22.12 | -0.63% | 1,662,671 |
| Oct 9, 2025 | 21.98 | 22.36 | 21.36 | 22.26 | 22.26 | 2.96% | 2,643,758 |
| Oct 8, 2025 | 21.96 | 22.04 | 21.28 | 21.62 | 21.62 | -0.09% | 683,803 |
| Oct 6, 2025 | 22.02 | 22.02 | 21.36 | 21.64 | 21.64 | -1.37% | 1,343,300 |
| Oct 3, 2025 | 21.82 | 21.98 | 21.64 | 21.94 | 21.94 | 0.73% | 707,519 |
| Oct 2, 2025 | 21.48 | 21.80 | 21.30 | 21.78 | 21.78 | 1.59% | 1,315,476 |
| Sep 30, 2025 | 21.26 | 21.52 | 21.26 | 21.44 | 21.44 | 0.19% | 2,147,192 |
| Sep 29, 2025 | 21.64 | 21.64 | 21.18 | 21.40 | 21.40 | 0.09% | 1,067,514 |
| Sep 26, 2025 | 21.40 | 21.74 | 21.28 | 21.38 | 21.38 | -0.28% | 1,765,024 |
| Sep 25, 2025 | 21.70 | 22.38 | 21.34 | 21.44 | 21.44 | -1.74% | 2,033,000 |
| Sep 24, 2025 | 21.20 | 22.10 | 21.20 | 21.82 | 21.82 | 1.11% | 1,417,976 |
| Sep 23, 2025 | 21.64 | 21.88 | 21.48 | 21.58 | 21.58 | -1.37% | 1,577,035 |
| Sep 22, 2025 | 22.20 | 22.20 | 21.62 | 21.88 | 21.88 | -1.35% | 2,120,233 |
| Sep 19, 2025 | 21.86 | 22.30 | 21.86 | 22.18 | 22.18 | 1.56% | 1,925,978 |
| Sep 18, 2025 | 22.48 | 22.48 | 21.70 | 21.84 | 21.84 | -1.80% | 2,275,100 |
| Sep 17, 2025 | 22.20 | 22.30 | 21.90 | 22.24 | 22.24 | -0.18% | 1,544,654 |
| Sep 16, 2025 | 22.16 | 22.66 | 21.92 | 22.28 | 22.28 | 0.54% | 1,834,000 |
| Sep 15, 2025 | 22.56 | 22.84 | 21.90 | 22.16 | 22.16 | -1.95% | 1,687,452 |
| Sep 12, 2025 | 22.56 | 22.80 | 22.44 | 22.60 | 22.60 | 0.18% | 1,780,635 |
| Sep 11, 2025 | 22.18 | 22.80 | 22.14 | 22.56 | 22.56 | -0.09% | 1,747,778 |
| Sep 10, 2025 | 22.04 | 22.86 | 22.04 | 22.58 | 22.58 | 1.53% | 2,147,000 |
| Sep 9, 2025 | 22.80 | 22.80 | 22.18 | 22.24 | 22.24 | -2.46% | 2,150,500 |