Haitian International Holdings Limited (HKG:1882)
Hong Kong · Delayed Price · Currency is HKD 21.44
+0.04 (0.19%)
Sep 30, 2025, 4:08 PM HKT
HKG:1882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.26 | 21.52 | 21.26 | 21.44 | 21.44 | 0.19% | 2,158,192 |
| Sep 29, 2025 | 21.64 | 21.64 | 21.18 | 21.40 | 21.40 | 0.09% | 1,077,514 |
| Sep 26, 2025 | 21.40 | 21.74 | 21.28 | 21.38 | 21.38 | -0.28% | 1,768,024 |
| Sep 25, 2025 | 21.70 | 22.38 | 21.34 | 21.44 | 21.44 | -1.74% | 2,034,000 |
| 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% | 1,584,035 |
| Sep 22, 2025 | 22.20 | 22.20 | 21.62 | 21.88 | 21.88 | -1.35% | 2,121,233 |
| Sep 19, 2025 | 21.86 | 22.30 | 21.86 | 22.18 | 22.18 | 1.56% | 1,929,978 |
| Sep 18, 2025 | 22.48 | 22.48 | 21.70 | 21.84 | 21.84 | -1.80% | 2,276,100 |
| Sep 17, 2025 | 22.20 | 22.30 | 21.90 | 22.24 | 22.24 | -0.18% | 1,545,654 |
| Sep 16, 2025 | 22.16 | 22.66 | 21.92 | 22.28 | 22.28 | 0.54% | 1,835,000 |
| Sep 15, 2025 | 22.56 | 22.84 | 21.90 | 22.16 | 22.16 | -1.95% | 1,688,452 |
| Sep 12, 2025 | 22.56 | 22.80 | 22.44 | 22.60 | 22.60 | 0.18% | 1,784,635 |
| Sep 11, 2025 | 22.18 | 22.80 | 22.14 | 22.56 | 22.56 | -0.09% | 1,755,778 |
| Sep 10, 2025 | 22.04 | 22.86 | 22.04 | 22.58 | 22.58 | 1.53% | 2,148,000 |
| Sep 9, 2025 | 22.80 | 22.80 | 22.18 | 22.24 | 22.24 | -2.46% | 2,154,500 |
| Sep 8, 2025 | 22.12 | 22.96 | 22.12 | 22.80 | 22.80 | 2.98% | 5,259,600 |
| Sep 5, 2025 | 21.66 | 22.48 | 21.66 | 22.14 | 22.14 | 0.82% | 2,379,000 |
| Sep 4, 2025 | 22.10 | 22.48 | 21.86 | 21.96 | 21.96 | -0.72% | 2,538,000 |
| Sep 3, 2025 | 22.40 | 22.40 | 22.04 | 22.12 | 22.12 | -1.25% | 1,432,584 |
| Sep 2, 2025 | 21.78 | 22.64 | 21.78 | 22.40 | 22.40 | 1.91% | 2,696,398 |
| Sep 1, 2025 | 21.90 | 22.12 | 21.58 | 21.98 | 21.98 | -0.18% | 2,123,651 |
| Aug 29, 2025 | 22.00 | 22.48 | 22.00 | 22.02 | 22.02 | -0.90% | 1,644,000 |
| Aug 28, 2025 | 22.14 | 22.46 | 21.72 | 22.22 | 22.22 | -0.09% | 2,536,000 |
| Aug 27, 2025 | 22.52 | 22.82 | 21.98 | 22.24 | 22.24 | -1.24% | 2,301,000 |
| Aug 26, 2025 | 22.22 | 22.98 | 22.16 | 22.52 | 22.52 | 0.36% | 3,080,990 |
| Aug 25, 2025 | 21.98 | 22.72 | 21.98 | 22.44 | 22.44 | 2.47% | 1,949,000 |
| Aug 22, 2025 | 21.56 | 21.94 | 21.40 | 21.90 | 21.90 | 2.05% | 2,314,312 |
| Aug 21, 2025 | 21.80 | 21.88 | 21.22 | 21.46 | 21.46 | -1.56% | 2,986,023 |
| Aug 20, 2025 | 21.62 | 21.88 | 21.36 | 21.80 | 21.80 | 1.02% | 2,361,670 |
| Aug 19, 2025 | 22.24 | 22.36 | 21.08 | 21.58 | 21.58 | -1.46% | 4,732,563 |
| Aug 18, 2025 | 21.80 | 22.36 | 21.78 | 21.90 | 21.90 | 0.64% | 2,436,046 |
| Aug 15, 2025 | 21.50 | 21.90 | 21.28 | 21.76 | 21.76 | 0.65% | 2,070,787 |
| Aug 14, 2025 | 21.74 | 21.96 | 21.44 | 21.62 | 21.62 | 0.28% | 1,726,019 |
| Aug 13, 2025 | 21.20 | 21.60 | 21.10 | 21.56 | 21.56 | 1.70% | 2,527,810 |
| Aug 12, 2025 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | - | 883,000 |
| Aug 11, 2025 | 21.20 | 21.56 | 21.12 | 21.20 | 21.20 | -0.56% | 1,257,000 |
| Aug 8, 2025 | 21.32 | 21.52 | 21.16 | 21.32 | 21.32 | -0.84% | 1,229,895 |
| Aug 7, 2025 | 21.46 | 21.58 | 21.18 | 21.50 | 21.50 | 0.47% | 1,317,350 |
| Aug 6, 2025 | 21.06 | 21.64 | 20.78 | 21.40 | 21.40 | 3.48% | 1,866,684 |
| Aug 5, 2025 | 21.70 | 21.74 | 20.44 | 20.68 | 20.68 | -0.39% | 2,626,000 |
| Aug 4, 2025 | 20.90 | 20.94 | 20.52 | 20.76 | 20.76 | -1.61% | 2,103,547 |
| Aug 1, 2025 | 21.70 | 21.70 | 20.85 | 21.10 | 21.10 | -1.17% | 2,738,823 |
| Jul 31, 2025 | 21.60 | 21.75 | 21.15 | 21.35 | 21.35 | -2.95% | 2,720,660 |
| Jul 30, 2025 | 21.95 | 22.15 | 21.75 | 22.00 | 22.00 | 0.23% | 1,111,445 |
| Jul 29, 2025 | 21.85 | 22.10 | 21.80 | 21.95 | 21.95 | -0.45% | 4,057,936 |
| Jul 28, 2025 | 22.50 | 22.50 | 21.85 | 22.05 | 22.05 | -1.56% | 1,523,047 |
| Jul 25, 2025 | 22.30 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | 1,872,880 |
| Jul 24, 2025 | 22.10 | 22.75 | 21.90 | 22.60 | 22.60 | 1.35% | 4,524,644 |
| Jul 23, 2025 | 21.60 | 22.65 | 21.60 | 22.30 | 22.30 | 2.06% | 4,942,894 |