Haitian International Holdings Limited (HKG:1882)
Hong Kong · Delayed Price · Currency is HKD 21.22
+0.82 (4.02%)
Apr 8, 2026, 4:08 PM HKT
HKG:1882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.80 | 20.80 | 20.10 | 20.40 | 20.40 | -0.58% | 2,444,000 |
| Apr 1, 2026 | 20.78 | 20.78 | 20.26 | 20.52 | 20.52 | 1.99% | 1,689,000 |
| Mar 31, 2026 | 19.90 | 20.56 | 19.88 | 20.12 | 20.12 | -1.18% | 3,027,179 |
| Mar 30, 2026 | 20.40 | 20.68 | 20.14 | 20.36 | 20.36 | -0.29% | 1,965,952 |
| Mar 27, 2026 | 20.00 | 20.64 | 19.85 | 20.42 | 20.42 | -1.83% | 3,957,768 |
| Mar 26, 2026 | 21.56 | 21.66 | 20.66 | 20.80 | 20.00 | -3.53% | 2,245,456 |
| Mar 25, 2026 | 21.26 | 21.80 | 21.26 | 21.56 | 20.73 | -0.19% | 1,125,094 |
| Mar 24, 2026 | 21.98 | 21.64 | 20.24 | 21.60 | 20.77 | 3.25% | 2,234,000 |
| Mar 23, 2026 | 21.50 | 21.52 | 20.64 | 20.92 | 20.12 | -3.86% | 3,406,472 |
| Mar 20, 2026 | 21.90 | 22.04 | 21.54 | 21.76 | 20.92 | -0.27% | 2,711,253 |
| Mar 19, 2026 | 21.96 | 22.20 | 21.60 | 21.82 | 20.98 | -2.06% | 2,936,000 |
| Mar 18, 2026 | 22.46 | 22.76 | 22.10 | 22.28 | 21.42 | -0.80% | 2,687,975 |
| Mar 17, 2026 | 22.80 | 23.04 | 22.30 | 22.46 | 21.60 | -1.58% | 2,923,000 |
| Mar 16, 2026 | 23.06 | 23.40 | 22.36 | 22.82 | 21.94 | -0.95% | 1,577,849 |
| Mar 13, 2026 | 23.24 | 23.42 | 22.80 | 23.04 | 22.15 | -0.78% | 1,236,000 |
| Mar 12, 2026 | 23.12 | 23.62 | 22.94 | 23.22 | 22.33 | -0.60% | 2,605,854 |
| Mar 11, 2026 | 23.28 | 23.66 | 23.06 | 23.36 | 22.46 | 1.30% | 1,508,500 |
| Mar 10, 2026 | 23.26 | 23.26 | 23.00 | 23.06 | 22.17 | 1.14% | 1,620,000 |
| Mar 9, 2026 | 22.52 | 22.90 | 22.10 | 22.80 | 21.92 | -2.48% | 2,680,830 |
| Mar 6, 2026 | 23.58 | 23.58 | 22.96 | 23.38 | 22.48 | 0.52% | 1,772,107 |
| Mar 5, 2026 | 24.38 | 24.38 | 23.10 | 23.26 | 22.37 | -0.68% | 2,038,469 |
| Mar 4, 2026 | 23.46 | 24.12 | 23.10 | 23.42 | 22.52 | -2.66% | 3,261,072 |
| Mar 3, 2026 | 25.10 | 25.50 | 23.88 | 24.06 | 23.13 | -4.90% | 1,892,000 |
| Mar 2, 2026 | 25.08 | 25.70 | 24.84 | 25.30 | 24.33 | -0.08% | 2,595,024 |
| Feb 27, 2026 | 25.64 | 25.64 | 24.96 | 25.32 | 24.35 | -1.25% | 2,789,614 |
| Feb 26, 2026 | 25.70 | 26.00 | 25.52 | 25.64 | 24.65 | -0.23% | 2,503,346 |
| Feb 25, 2026 | 25.00 | 26.20 | 25.00 | 25.70 | 24.71 | 2.80% | 4,227,404 |
| Feb 24, 2026 | 24.20 | 25.06 | 24.20 | 25.00 | 24.04 | 1.13% | 4,138,735 |
| Feb 23, 2026 | 24.56 | 24.84 | 24.56 | 24.72 | 23.77 | 0.82% | 1,817,048 |
| Feb 20, 2026 | 24.70 | 24.74 | 24.44 | 24.52 | 23.58 | -0.81% | 1,536,013 |
| Feb 16, 2026 | 24.58 | 24.94 | 24.02 | 24.72 | 23.77 | 0.73% | 511,000 |
| Feb 13, 2026 | 25.10 | 25.10 | 24.36 | 24.54 | 23.60 | -2.31% | 1,456,768 |
| Feb 12, 2026 | 25.00 | 25.18 | 24.50 | 25.12 | 24.15 | 1.78% | 3,152,457 |
| Feb 11, 2026 | 24.00 | 24.88 | 24.00 | 24.68 | 23.73 | 0.98% | 2,584,236 |
| Feb 10, 2026 | 24.26 | 24.68 | 24.02 | 24.44 | 23.50 | 1.41% | 5,141,266 |
| Feb 9, 2026 | 23.70 | 24.66 | 23.70 | 24.10 | 23.17 | -0.17% | 4,034,722 |
| Feb 6, 2026 | 23.70 | 24.56 | 23.70 | 24.14 | 23.21 | -0.90% | 986,452 |
| Feb 5, 2026 | 23.82 | 24.48 | 23.82 | 24.36 | 23.42 | 0.41% | 1,290,681 |
| Feb 4, 2026 | 23.32 | 24.46 | 23.32 | 24.26 | 23.33 | 1.00% | 2,505,060 |
| Feb 3, 2026 | 23.10 | 24.24 | 23.10 | 24.02 | 23.10 | 2.21% | 1,669,457 |
| Feb 2, 2026 | 24.50 | 24.50 | 23.12 | 23.50 | 22.60 | -2.81% | 1,344,000 |
| Jan 30, 2026 | 24.30 | 24.32 | 23.80 | 24.18 | 23.25 | -0.33% | 2,774,991 |
| Jan 29, 2026 | 24.50 | 24.82 | 24.04 | 24.26 | 23.33 | -2.57% | 2,072,000 |
| Jan 28, 2026 | 24.22 | 24.94 | 24.16 | 24.90 | 23.94 | 2.30% | 2,981,334 |
| Jan 27, 2026 | 23.30 | 24.44 | 23.30 | 24.34 | 23.40 | 1.50% | 2,816,172 |
| Jan 26, 2026 | 24.58 | 24.68 | 23.82 | 23.98 | 23.06 | -2.44% | 1,721,760 |
| Jan 23, 2026 | 24.62 | 24.66 | 24.18 | 24.58 | 23.63 | 0.82% | 2,701,391 |
| Jan 22, 2026 | 24.08 | 24.46 | 23.94 | 24.38 | 23.44 | 0.74% | 3,721,000 |
| Jan 21, 2026 | 23.98 | 24.20 | 23.60 | 24.20 | 23.27 | 1.60% | 3,333,000 |
| Jan 20, 2026 | 24.14 | 24.16 | 23.60 | 23.82 | 22.90 | -0.75% | 873,000 |