Skip to main content
logo
Haitian International Holdings Limited (HKG:1882)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.73
+0.17 (0.97%)
Sep 23, 2026, 4:08 PM HKT

HKG:1882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.6417.8417.4717.7317.730.97%1,937,298
Sep 22, 202617.7517.8517.4917.5617.56-0.23%4,572,297
Sep 21, 202617.2917.7217.2917.6017.603.10%2,512,344
Sep 18, 202617.3417.5017.0617.0717.07-1.56%4,985,380
Sep 17, 202617.5017.5117.2917.3417.34-1.92%2,512,000
Sep 16, 202617.4617.7017.4617.6817.681.26%1,499,069
Sep 15, 202617.3217.5517.1217.4617.460.92%2,232,600
Sep 14, 202617.2217.4917.2117.3017.30-1.20%1,612,728
Sep 11, 202617.5817.5917.3417.5117.51-0.85%2,496,919
Sep 10, 202617.9717.9717.5417.6617.66-1.73%3,179,568
Sep 9, 202618.1618.2717.9017.9717.97-0.55%3,252,775
Sep 8, 202618.2818.2817.8718.0718.07-0.71%3,859,470
Sep 7, 202618.3718.3718.0718.2018.201.11%2,718,728
Sep 4, 202618.3718.3717.9918.0018.00-0.22%3,767,542
Sep 3, 202618.1818.3518.0018.0418.040.22%4,449,455
Sep 2, 202618.2018.3017.7918.0018.00-0.83%3,610,000
Sep 1, 202617.8818.1617.7418.1518.150.22%5,954,639
Aug 31, 202617.7818.1117.4118.1118.112.03%14,484,168
Aug 28, 202617.5717.8517.4517.7517.751.37%4,066,129
Aug 27, 202618.2418.2417.5117.5117.51-4.16%7,182,100
Aug 26, 202618.5518.5717.7118.2718.27-1.51%6,066,216
Aug 25, 202619.0019.6018.3918.5518.55-5.45%4,202,455
Aug 24, 202620.0220.1419.6219.6219.62-2.00%1,701,395
Aug 21, 202619.8420.0619.7820.0220.020.86%1,109,707
Aug 20, 202620.7020.7019.8119.8519.85-1.54%1,866,000
Aug 19, 202620.6820.6820.0020.1620.16-1.37%1,329,989
Aug 18, 202620.2820.5020.2220.4420.441.09%1,232,036
Aug 17, 202620.3620.4620.1220.2220.22-0.69%1,359,618
Aug 14, 202620.3620.5019.8520.3620.361.50%2,243,200
Aug 13, 202620.4820.4820.0420.0620.06-1.47%2,141,280
Aug 12, 202620.2020.4020.0220.3620.360.20%1,712,000
Aug 11, 202620.7420.7420.1820.3220.32-0.49%1,315,902
Aug 10, 202619.9220.4619.9220.4220.421.09%1,386,284
Aug 7, 202620.2820.4219.9220.2020.200.30%1,992,000
Aug 6, 202620.2620.4619.9720.1420.14-0.49%1,303,792
Aug 5, 202620.4220.6420.1220.2420.24-0.59%2,036,972
Aug 4, 202620.6220.9020.1620.3620.36-2.12%1,470,000
Aug 3, 202620.8021.0020.6020.8020.80-0.10%1,552,292
Jul 31, 202620.8021.1820.7020.8220.82-0.10%4,705,158
Jul 30, 202620.7020.9420.5020.8420.84-1,732,968
Jul 29, 202620.3820.8820.3820.8420.842.26%3,001,760
Jul 28, 202620.2220.4819.8820.3820.380.79%3,110,300
Jul 27, 202620.0820.4020.0020.2220.220.60%3,000,250
Jul 24, 202619.4620.1819.4620.1020.100.20%2,338,828
Jul 23, 202620.5420.5419.9520.0620.06-1.38%1,589,010
Jul 22, 202619.9920.7019.9920.3420.34-0.59%2,775,479
Jul 21, 202620.4820.6820.0420.4620.461.19%3,163,473
Jul 20, 202619.9420.3619.7320.2220.220.70%3,973,593
Jul 17, 202619.9820.1819.7320.0820.081.67%6,130,050
Jul 16, 202619.2919.8219.1519.7519.752.76%4,042,867