Skip to main content
logo
Haitian International Holdings Limited (HKG:1882)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.27
-0.12 (-0.69%)
Nov 2, 2026, 4:08 PM HKT

HKG:1882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202617.4417.4717.2217.2717.27-0.69%1,150,251
Oct 30, 202617.2817.4717.1217.3917.391.52%2,101,664
Oct 29, 202617.4017.5017.0717.1317.13-0.93%2,223,590
Oct 28, 202617.3817.3817.0817.2917.290.52%1,765,864
Oct 27, 202617.2117.3216.9617.2017.20-1,987,720
Oct 26, 202617.2017.4317.1417.2017.200.06%1,695,260
Oct 23, 202617.3417.3416.7417.1917.192.08%2,095,232
Oct 22, 202617.0817.0816.7616.8416.84-1.75%2,898,963
Oct 21, 202617.9217.9217.0317.1417.14-2.45%2,211,086
Oct 20, 202617.8018.1017.4817.5717.57-1.01%2,230,543
Oct 16, 202617.8817.8817.4917.7517.751.54%2,515,580
Oct 15, 202617.7718.0617.3017.4817.48-1.91%3,446,000
Oct 14, 202617.6417.9417.3717.8217.821.65%2,750,920
Oct 13, 202617.5817.5817.3017.5317.53-0.23%2,359,000
Oct 12, 202617.7117.8617.5317.5717.57-0.85%1,497,963
Oct 9, 202617.7517.7517.2817.7217.721.08%3,018,900
Oct 8, 202617.6017.8317.5017.5317.53-1.07%1,643,258
Oct 7, 202617.8917.9317.7017.7217.720.68%527,174
Oct 6, 202617.6917.8517.4017.6017.600.11%1,913,000
Oct 5, 202617.7417.7417.4817.5817.58-0.51%1,836,828
Oct 2, 202617.7618.1617.5117.6717.67-0.56%1,843,533
Sep 30, 202617.9017.9717.7717.7717.77-0.78%1,910,384
Sep 29, 202617.9017.9617.6417.9117.910.06%2,653,000
Sep 28, 202618.1818.1817.6117.9017.901.94%1,447,565
Sep 25, 202617.7117.7517.3017.5617.56-1.13%1,095,000
Sep 24, 202617.7617.8117.3617.7617.760.17%2,025,568
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