Skip to main content
logo
Haitian International Holdings Limited (HKG:1882)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.30
-0.16 (-0.71%)
Mar 18, 2026, 2:55 PM HKT

HKG:1882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.8023.0422.3022.46--2,927,000
Mar 17, 202622.8023.0422.3022.4622.46-1.58%2,923,000
Mar 16, 202623.0623.4022.3622.8222.82-0.95%1,577,849
Mar 13, 202623.2423.4222.8023.0423.04-0.78%1,236,000
Mar 12, 202623.1223.6222.9423.2223.22-0.60%2,605,854
Mar 11, 202623.2823.6623.0623.3623.361.30%1,508,500
Mar 10, 202623.2623.2623.0023.0623.061.14%1,620,000
Mar 9, 202622.5222.9022.1022.8022.80-2.48%2,680,830
Mar 6, 202623.5823.5822.9623.3823.380.52%1,772,107
Mar 5, 202624.3824.3823.1023.2623.26-0.68%2,038,469
Mar 4, 202623.4624.1223.1023.4223.42-2.66%3,261,072
Mar 3, 202625.1025.5023.8824.0624.06-4.90%1,892,000
Mar 2, 202625.0825.7024.8425.3025.30-0.08%2,595,024
Feb 27, 202625.6425.6424.9625.3225.32-1.25%2,789,614
Feb 26, 202625.7026.0025.5225.6425.64-0.23%2,503,346
Feb 25, 202625.0026.2025.0025.7025.702.80%4,227,404
Feb 24, 202624.2025.0624.2025.0025.001.13%4,138,735
Feb 23, 202624.5624.8424.5624.7224.720.82%1,817,048
Feb 20, 202624.7024.7424.4424.5224.52-0.81%1,536,013
Feb 16, 202624.5824.9424.0224.7224.720.73%511,000
Feb 13, 202625.1025.1024.3624.5424.54-2.31%1,456,768
Feb 12, 202625.0025.1824.5025.1225.121.78%3,152,457
Feb 11, 202624.0024.8824.0024.6824.680.98%2,584,236
Feb 10, 202624.2624.6824.0224.4424.441.41%5,141,266
Feb 9, 202623.7024.6623.7024.1024.10-0.17%4,034,722
Feb 6, 202623.7024.5623.7024.1424.14-0.90%986,452
Feb 5, 202623.8224.4823.8224.3624.360.41%1,290,681
Feb 4, 202623.3224.4623.3224.2624.261.00%2,505,060
Feb 3, 202623.1024.2423.1024.0224.022.21%1,669,457
Feb 2, 202624.5024.5023.1223.5023.50-2.81%1,344,000
Jan 30, 202624.3024.3223.8024.1824.18-0.33%2,774,991
Jan 29, 202624.5024.8224.0424.2624.26-2.57%2,072,000
Jan 28, 202624.2224.9424.1624.9024.902.30%2,981,334
Jan 27, 202623.3024.4423.3024.3424.341.50%2,816,172
Jan 26, 202624.5824.6823.8223.9823.98-2.44%1,721,760
Jan 23, 202624.6224.6624.1824.5824.580.82%2,701,391
Jan 22, 202624.0824.4623.9424.3824.380.74%3,721,000
Jan 21, 202623.9824.2023.6024.2024.201.60%3,333,000
Jan 20, 202624.1424.1623.6023.8223.82-0.75%873,000
Jan 19, 202623.9424.0823.5624.0024.000.50%1,684,003
Jan 16, 202624.0024.1623.6823.8823.880.76%1,914,140
Jan 15, 202623.5423.9023.2623.7023.700.08%1,540,291
Jan 14, 202624.0024.0023.5023.6823.68-0.42%2,011,000
Jan 13, 202623.8023.9823.3423.7823.781.19%2,102,089
Jan 12, 202624.1824.5023.3423.5023.50-1.92%1,997,000
Jan 9, 202623.0424.1022.9423.9623.963.99%3,326,720
Jan 8, 202623.0223.0422.4623.0423.04-0.09%1,516,058
Jan 7, 202622.8023.1022.4623.0623.061.59%3,657,385
Jan 6, 202622.8622.8622.2022.7022.700.89%1,928,464
Jan 5, 202622.3422.6222.0622.5022.501.08%1,646,526