Haitian International Holdings Limited (HKG:1882)
Hong Kong · Delayed Price · Currency is HKD 23.50
-0.46 (-1.92%)
Jan 12, 2026, 4:08 PM HKT
HKG:1882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 24.18 | 24.50 | 23.34 | 23.48 | - | -2.00% | 1,659,000 |
| Jan 9, 2026 | 23.04 | 24.10 | 22.94 | 23.96 | 23.96 | 3.99% | 3,326,720 |
| Jan 8, 2026 | 23.02 | 23.04 | 22.46 | 23.04 | 23.04 | -0.09% | 1,516,058 |
| Jan 7, 2026 | 22.80 | 23.10 | 22.46 | 23.06 | 23.06 | 1.59% | 3,657,385 |
| Jan 6, 2026 | 22.86 | 22.86 | 22.20 | 22.70 | 22.70 | 0.89% | 1,928,464 |
| Jan 5, 2026 | 22.34 | 22.62 | 22.06 | 22.50 | 22.50 | 1.08% | 1,646,526 |
| Jan 2, 2026 | 22.18 | 22.36 | 22.02 | 22.26 | 22.26 | 0.45% | 654,080 |
| Dec 31, 2025 | 22.48 | 22.48 | 21.88 | 22.16 | 22.16 | -0.98% | 4,735,000 |
| Dec 30, 2025 | 21.82 | 22.56 | 21.60 | 22.38 | 22.38 | 2.75% | 1,113,000 |
| Dec 29, 2025 | 21.82 | 22.40 | 21.58 | 21.78 | 21.78 | -1.80% | 2,091,164 |
| Dec 24, 2025 | 22.24 | 22.24 | 21.80 | 22.18 | 22.18 | 0.82% | 374,331 |
| Dec 23, 2025 | 22.24 | 22.24 | 21.80 | 22.00 | 22.00 | 0.27% | 1,046,893 |
| Dec 22, 2025 | 21.86 | 22.18 | 21.82 | 21.94 | 21.94 | 1.57% | 1,144,654 |
| Dec 19, 2025 | 21.76 | 21.94 | 21.26 | 21.60 | 21.60 | 0.09% | 1,533,866 |
| Dec 18, 2025 | 21.40 | 21.60 | 21.08 | 21.58 | 21.58 | 1.89% | 2,232,366 |
| Dec 17, 2025 | 21.74 | 21.74 | 21.04 | 21.18 | 21.18 | -1.03% | 1,966,332 |
| Dec 16, 2025 | 22.24 | 22.24 | 21.22 | 21.40 | 21.40 | -3.17% | 2,374,332 |
| Dec 15, 2025 | 22.40 | 22.40 | 21.96 | 22.10 | 22.10 | -1.34% | 1,560,070 |
| Dec 12, 2025 | 22.20 | 22.46 | 22.16 | 22.40 | 22.40 | 1.08% | 1,967,000 |
| Dec 11, 2025 | 22.46 | 22.84 | 21.96 | 22.16 | 22.16 | -1.86% | 1,335,000 |
| Dec 10, 2025 | 22.02 | 22.64 | 22.02 | 22.58 | 22.58 | -0.09% | 1,013,488 |
| Dec 9, 2025 | 22.88 | 22.88 | 22.04 | 22.60 | 22.60 | -0.70% | 3,279,000 |
| Dec 8, 2025 | 22.96 | 22.98 | 22.14 | 22.76 | 22.76 | 0.09% | 1,559,196 |
| Dec 5, 2025 | 22.50 | 22.88 | 22.38 | 22.74 | 22.74 | 0.62% | 1,712,090 |
| Dec 4, 2025 | 22.20 | 22.60 | 22.12 | 22.60 | 22.60 | 1.71% | 810,892 |
| Dec 3, 2025 | 22.30 | 22.30 | 21.92 | 22.22 | 22.22 | -0.36% | 1,101,884 |
| Dec 2, 2025 | 22.28 | 22.42 | 22.04 | 22.30 | 22.30 | 0.72% | 1,707,000 |
| Dec 1, 2025 | 21.98 | 22.18 | 21.56 | 22.14 | 22.14 | 1.47% | 3,012,041 |
| Nov 28, 2025 | 21.98 | 22.02 | 21.78 | 21.82 | 21.82 | -1.00% | 1,701,000 |
| Nov 27, 2025 | 22.42 | 22.42 | 21.98 | 22.04 | 22.04 | -0.99% | 776,000 |
| Nov 26, 2025 | 22.08 | 22.46 | 22.04 | 22.26 | 22.26 | 0.91% | 831,402 |
| Nov 25, 2025 | 21.82 | 22.08 | 21.68 | 22.06 | 22.06 | 1.29% | 1,777,956 |
| Nov 24, 2025 | 21.60 | 21.80 | 21.54 | 21.78 | 21.78 | 0.83% | 2,542,183 |
| Nov 21, 2025 | 21.96 | 22.00 | 21.52 | 21.60 | 21.60 | -2.79% | 1,704,984 |
| 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 |