HKSE - Delayed Quote
HKD
Haitian International Holdings Limited (1882.HK)
17.720
+0.450
(+2.61%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
17.440
17.470
17.220
17.270
17.270
1,150,251
Oct 30, 2026
17.280
17.470
17.120
17.390
17.390
2,101,664
Oct 29, 2026
17.400
17.500
17.070
17.130
17.130
2,223,590
Oct 28, 2026
17.380
17.380
17.080
17.290
17.290
1,765,864
Oct 27, 2026
17.210
17.320
16.960
17.200
17.200
1,987,720
Oct 26, 2026
17.200
17.430
17.140
17.200
17.200
1,695,260
Oct 23, 2026
17.340
17.340
16.740
17.190
17.190
2,095,232
Oct 22, 2026
17.080
17.080
16.760
16.840
16.840
2,898,963
Oct 21, 2026
17.920
17.920
17.030
17.140
17.140
2,211,086
Oct 20, 2026
17.800
18.100
17.480
17.570
17.570
2,230,543
Oct 16, 2026
17.880
17.880
17.490
17.750
17.750
2,515,580
Oct 15, 2026
17.770
18.060
17.300
17.480
17.480
3,446,000
Oct 14, 2026
17.640
17.940
17.370
17.820
17.820
2,750,920
Oct 13, 2026
17.580
17.580
17.300
17.530
17.530
2,359,000
Oct 12, 2026
17.710
17.860
17.530
17.570
17.570
1,497,963
Oct 9, 2026
17.750
17.750
17.280
17.720
17.720
3,018,900
Oct 8, 2026
17.600
17.830
17.500
17.530
17.530
1,643,258
Oct 7, 2026
17.890
17.930
17.700
17.720
17.720
527,174
Oct 6, 2026
17.690
17.850
17.400
17.600
17.600
1,913,000
Oct 5, 2026
17.740
17.740
17.480
17.580
17.580
1,836,828
Oct 2, 2026
17.760
18.160
17.510
17.670
17.670
1,843,533
Sep 30, 2026
17.900
17.970
17.770
17.770
17.770
1,910,384
Sep 29, 2026
17.900
17.960
17.640
17.910
17.910
2,653,000
Sep 28, 2026
18.180
18.180
17.610
17.900
17.900
1,447,565
Sep 25, 2026
17.710
17.750
17.300
17.560
17.560
1,095,000
Sep 24, 2026
17.760
17.810
17.360
17.760
17.760
2,025,568
Sep 23, 2026
17.640
17.840
17.470
17.730
17.730
1,937,298
Sep 22, 2026
17.750
17.850
17.490
17.560
17.560
4,572,297
Sep 21, 2026
17.290
17.720
17.290
17.600
17.600
2,512,344
Sep 18, 2026
17.340
17.500
17.060
17.070
17.070
4,985,380
Sep 17, 2026
17.500
17.510
17.290
17.340
17.340
2,512,000
Sep 16, 2026
17.460
17.700
17.460
17.680
17.680
1,499,069
Sep 15, 2026
17.320
17.550
17.120
17.460
17.460
2,232,600
Sep 14, 2026
17.220
17.490
17.210
17.300
17.300
1,612,728
Sep 11, 2026
17.580
17.590
17.340
17.510
17.510
2,496,919
Sep 10, 2026
17.970
17.970
17.540
17.660
17.660
3,179,568
Sep 9, 2026
18.160
18.270
17.900
17.970
17.970
3,252,775
Sep 8, 2026
18.280
18.280
17.870
18.070
18.070
3,859,470
Sep 7, 2026
18.370
18.370
18.070
18.200
18.200
2,718,728
Sep 4, 2026
18.370
18.370
17.990
18.000
18.000
3,767,542
Sep 3, 2026
18.180
18.350
18.000
18.040
18.040
4,449,455
Sep 2, 2026
18.200
18.300
17.790
18.000
18.000
3,610,000
Sep 1, 2026
17.880
18.160
17.740
18.150
18.150
5,954,639
Aug 31, 2026
17.780
18.110
17.410
18.110
18.110
14,484,168
Aug 28, 2026
17.570
17.850
17.450
17.750
17.750
4,066,129
Aug 27, 2026
18.240
18.240
17.510
17.510
17.510
7,182,100
Aug 26, 2026
18.550
18.570
17.710
18.270
18.270
6,066,216
Aug 25, 2026
19.000
19.600
18.390
18.550
18.550
4,202,455
Aug 24, 2026
20.020
20.140
19.620
19.620
19.620
1,701,395
Aug 21, 2026
19.840
20.060
19.780
20.020
20.020
1,109,707
Aug 20, 2026
20.700
20.700
19.810
19.850
19.850
1,866,000
Aug 19, 2026
20.680
20.680
20.000
20.160
20.160
1,329,989
Aug 18, 2026
20.280
20.500
20.220
20.440
20.440
1,232,036
Aug 17, 2026
20.360
20.460
20.120
20.220
20.220
1,359,618
Aug 14, 2026
20.360
20.500
19.850
20.360
20.360
2,243,200
Aug 13, 2026
20.480
20.480
20.040
20.060
20.060
2,141,280
Aug 12, 2026
20.200
20.400
20.020
20.360
20.360
1,712,000
Aug 11, 2026
20.740
20.740
20.180
20.320
20.320
1,315,902
Aug 10, 2026
19.920
20.460
19.920
20.420
20.420
1,386,284
Aug 7, 2026
20.280
20.420
19.920
20.200
20.200
1,992,000
Aug 6, 2026
20.260
20.460
19.970
20.140
20.140
1,303,792
Aug 5, 2026
20.420
20.640
20.120
20.240
20.240
2,036,972
Aug 4, 2026
20.620
20.900
20.160
20.360
20.360
1,470,000
Aug 3, 2026
20.800
21.000
20.600
20.800
20.800
1,552,292
Jul 31, 2026
20.800
21.180
20.700
20.820
20.820
4,705,158
Jul 30, 2026
20.700
20.940
20.500
20.840
20.840
1,732,968
Jul 29, 2026
20.380
20.880
20.380
20.840
20.840
3,001,760
Jul 28, 2026
20.220
20.480
19.880
20.380
20.380
3,110,300
Jul 27, 2026
20.080
20.400
20.000
20.220
20.220
3,000,250
Jul 24, 2026
19.460
20.180
19.460
20.100
20.100
2,338,828
Jul 23, 2026
20.540
20.540
19.950
20.060
20.060
1,589,010
Jul 22, 2026
19.990
20.700
19.990
20.340
20.340
2,775,479
Jul 21, 2026
20.480
20.680
20.040
20.460
20.460
3,163,473
Jul 20, 2026
19.940
20.360
19.730
20.220
20.220
3,973,593
Jul 17, 2026
19.980
20.180
19.730
20.080
20.080
6,130,050
Jul 16, 2026
19.290
19.820
19.150
19.750
19.750
4,042,867
Jul 15, 2026
19.020
19.330
18.620
19.220
19.220
3,956,635
Jul 14, 2026
18.600
18.940
18.270
18.880
18.880
3,515,052
Jul 13, 2026
18.980
18.980
18.210
18.520
18.520
3,848,130
Jul 10, 2026
19.060
19.460
18.630
18.760
18.760
5,442,000
Jul 9, 2026
19.630
19.700
19.040
19.290
19.290
3,077,563
Jul 8, 2026
19.420
20.000
19.420
19.630
19.630
1,357,259
Jul 7, 2026
19.650
20.420
19.220
20.040
20.040
4,052,279
Jul 6, 2026
19.340
19.730
19.270
19.700
19.700
1,932,240
Jul 3, 2026
18.830
19.490
18.830
19.400
19.400
1,260,146
Jul 2, 2026
18.430
19.800
18.430
18.710
18.710
3,355,017
Jun 30, 2026
18.360
18.780
18.150
18.750
18.750
3,613,596
Jun 29, 2026
19.400
19.400
18.370
18.440
18.440
4,168,352
Jun 26, 2026
18.650
18.880
18.440
18.790
18.790
1,759,492
Jun 25, 2026
19.500
19.500
18.600
19.010
19.010
2,177,233
Jun 24, 2026
18.870
19.240
18.680
18.970
18.970
2,081,238
Jun 23, 2026
19.140
19.510
18.530
18.760
18.760
4,377,000
Jun 22, 2026
19.810
19.970
19.210
19.450
19.450
2,351,611
Jun 18, 2026
20.220
20.560
19.410
19.700
19.700
5,509,636
Jun 17, 2026
20.800
20.800
20.420
20.580
20.580
840,104
Jun 16, 2026
20.720
21.200
20.720
20.860
20.860
883,164
Jun 15, 2026
20.960
21.080
20.700
21.080
21.080
590,000
Jun 12, 2026
20.220
20.760
20.220
20.620
20.620
1,331,801
Jun 11, 2026
20.220
20.320
20.040
20.240
20.240
1,103,000
Jun 10, 2026
20.480
20.560
20.120
20.380
20.380
924,230
Jun 9, 2026
20.400
20.960
20.400
20.620
20.620
2,344,000
Jun 8, 2026
20.300
21.300
20.260
20.520
20.520
832,044
Jun 5, 2026
20.300
21.160
20.300
20.680
20.680
2,383,380
Jun 4, 2026
20.620
21.280
20.620
21.040
21.040
1,608,400
Jun 3, 2026
20.760
21.380
20.760
20.840
20.840
1,926,252
Jun 2, 2026
19.900
21.160
19.580
21.160
21.160
4,005,000
Jun 1, 2026
19.650
20.200
19.600
19.830
19.830
2,303,453
May 29, 2026
19.830
20.040
19.570
19.760
19.760
3,650,189
May 28, 2026
20.160
20.780
19.730
19.830
19.830
4,835,143
May 27, 2026
20.220
20.680
20.140
20.280
20.280
1,466,816
May 26, 2026
20.880
20.880
20.420
20.780
20.780
1,484,940
May 22, 2026
20.600
21.020
20.600
20.880
20.880
3,254,076
May 21, 2026
20.600
21.400
20.520
20.660
20.660
2,628,904
May 20, 2026
21.440
21.440
20.840
21.060
21.060
1,960,600
May 19, 2026
20.940
21.560
20.920
21.260
21.260
2,169,085
May 18, 2026
21.580
21.760
21.080
21.340
21.340
2,053,170
May 15, 2026
22.300
22.500
21.600
21.780
21.780
2,501,148
May 14, 2026
22.020
22.400
21.900
22.020
22.020
1,190,838
May 13, 2026
22.340
22.500
22.060
22.260
22.260
1,883,803
May 12, 2026
22.700
22.800
22.200
22.340
22.340
1,274,060
May 11, 2026
21.560
22.980
21.560
22.700
22.700
2,834,200
May 8, 2026
21.780
22.260
21.560
22.180
22.180
4,090,015
May 7, 2026
21.680
21.920
21.280
21.780
21.780
1,840,720
May 6, 2026
21.460
21.580
21.060
21.580
21.580
1,529,000
May 5, 2026
21.620
21.620
21.020
21.260
21.260
458,918
May 4, 2026
21.600
21.600
21.240
21.420
21.420
734,156
Apr 30, 2026
21.260
21.320
20.980
21.120
21.120
1,834,999
Apr 29, 2026
21.460
21.680
21.260
21.540
21.540
2,371,000
Apr 28, 2026
21.280
21.320
20.960
21.280
21.280
1,636,228
Apr 27, 2026
20.760
21.360
20.760
21.260
21.260
1,888,000
Apr 24, 2026
20.640
21.340
20.640
20.940
20.940
3,289,510
Apr 23, 2026
21.760
21.760
21.000
21.360
21.360
1,572,400
Apr 22, 2026
20.800
21.520
20.800
21.300
21.300
685,000
Apr 21, 2026
21.640
21.580
21.260
21.560
21.560
1,039,064
Apr 20, 2026
21.760
21.760
21.220
21.320
21.320
1,201,469
Apr 17, 2026
21.560
21.980
21.200
21.620
21.620
2,281,360
Apr 16, 2026
21.760
21.960
21.500
21.740
21.740
2,284,000
Apr 15, 2026
21.600
22.120
21.420
21.700
21.700
2,605,796
Apr 14, 2026
20.900
21.540
20.900
21.400
21.400
1,968,000
Apr 13, 2026
21.300
21.380
20.740
21.120
21.120
3,310,332
Apr 10, 2026
21.760
21.820
21.300
21.560
21.560
1,936,748
Apr 9, 2026
21.600
21.680
21.060
21.600
21.600
3,436,146
Apr 8, 2026
21.460
21.460
20.800
21.220
21.220
2,276,577
Apr 2, 2026
20.800
20.800
20.100
20.400
20.400
2,444,000
Apr 1, 2026
20.780
20.780
20.260
20.520
20.520
1,689,000
Mar 31, 2026
19.900
20.560
19.880
20.120
20.120
3,027,179
Mar 30, 2026
20.400
20.680
20.140
20.360
20.360
1,965,952
Mar 27, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
20.000
20.640
19.850
20.420
20.420
3,957,768
Mar 26, 2026
21.560
21.660
20.660
20.800
20.000
2,245,456
Mar 25, 2026
21.260
21.800
21.260
21.560
20.731
1,125,094
Mar 24, 2026
21.980
21.640
20.240
21.600
20.769
2,234,000
Mar 23, 2026
21.500
21.520
20.640
20.920
20.115
3,406,472
Mar 20, 2026
21.900
22.040
21.540
21.760
20.923
2,711,253
Mar 19, 2026
21.960
22.200
21.600
21.820
20.981
2,936,000
Mar 18, 2026
22.460
22.760
22.100
22.280
21.423
2,687,975
Mar 17, 2026
22.800
23.040
22.300
22.460
21.596
2,923,000
Mar 16, 2026
23.060
23.400
22.360
22.820
21.942
1,577,849
Mar 13, 2026
23.240
23.420
22.800
23.040
22.154
1,236,000
Mar 12, 2026
23.120
23.620
22.940
23.220
22.327
2,605,854
Mar 11, 2026
23.280
23.660
23.060
23.360
22.462
1,508,500
Mar 10, 2026
23.260
23.260
23.000
23.060
22.173
1,620,000
Mar 9, 2026
22.520
22.900
22.100
22.800
21.923
2,680,830
Mar 6, 2026
23.580
23.580
22.960
23.380
22.481
1,772,107
Mar 5, 2026
24.380
24.380
23.100
23.260
22.365
2,038,469
Mar 4, 2026
23.460
24.120
23.100
23.420
22.519
3,261,072
Mar 3, 2026
25.100
25.500
23.880
24.060
23.135
1,892,000
Mar 2, 2026
25.080
25.700
24.840
25.300
24.327
2,595,024
Feb 27, 2026
25.640
25.640
24.960
25.320
24.346
2,789,614
Feb 26, 2026
25.700
26.000
25.520
25.640
24.654
2,503,346
Feb 25, 2026
25.000
26.200
25.000
25.700
24.712
4,227,404
Feb 24, 2026
24.200
25.060
24.200
25.000
24.038
4,138,735
Feb 23, 2026
24.560
24.840
24.560
24.720
23.769
1,817,048
Feb 20, 2026
24.700
24.740
24.440
24.520
23.577
1,536,013
Feb 16, 2026
24.800
24.800
24.800
24.800
23.846
-
Feb 13, 2026
25.100
25.100
24.360
24.540
23.596
1,456,768
Feb 12, 2026
25.000
25.180
24.500
25.120
24.154
3,152,457
Feb 11, 2026
24.000
24.880
24.000
24.680
23.731
2,584,236
Feb 10, 2026
24.260
24.680
24.020
24.440
23.500
5,141,266
Feb 9, 2026
23.700
24.660
23.700
24.100
23.173
4,034,722
Feb 6, 2026
23.700
24.560
23.700
24.140
23.212
986,452
Feb 5, 2026
23.820
24.480
23.820
24.360
23.423
1,290,681
Feb 4, 2026
23.320
24.460
23.320
24.260
23.327
2,505,060
Feb 3, 2026
23.100
24.240
23.100
24.020
23.096
1,669,457
Feb 2, 2026
24.500
24.500
23.120
23.500
22.596
1,344,000
Jan 30, 2026
24.300
24.320
23.800
24.180
23.250
2,774,991
Jan 29, 2026
24.500
24.820
24.040
24.260
23.327
2,072,000
Jan 28, 2026
24.220
24.940
24.160
24.900
23.942
2,981,334
Jan 27, 2026
23.300
24.440
23.300
24.340
23.404
2,816,172
Jan 26, 2026
24.580
24.680
23.820
23.980
23.058
1,721,760
Jan 23, 2026
24.620
24.660
24.180
24.580
23.635
2,701,391
Jan 22, 2026
24.080
24.460
23.940
24.380
23.442
3,721,000
Jan 21, 2026
23.980
24.200
23.600
24.200
23.269
3,333,000
Jan 20, 2026
24.140
24.160
23.600
23.820
22.904
873,000
Jan 19, 2026
23.940
24.080
23.560
24.000
23.077
1,684,003
Jan 16, 2026
24.000
24.160
23.680
23.880
22.962
1,914,140
Jan 15, 2026
23.540
23.900
23.260
23.700
22.788
1,540,291
Jan 14, 2026
24.000
24.000
23.500
23.680
22.769
2,011,000
Jan 13, 2026
23.800
23.980
23.340
23.780
22.865
2,102,089
Jan 12, 2026
24.180
24.500
23.340
23.500
22.596
1,997,000
Jan 9, 2026
23.040
24.100
22.940
23.960
23.038
3,326,720
Jan 8, 2026
23.020
23.040
22.460
23.040
22.154
1,516,058
Jan 7, 2026
22.800
23.100
22.460
23.060
22.173
3,657,385
Jan 6, 2026
22.860
22.860
22.200
22.700
21.827
1,928,464
Jan 5, 2026
22.340
22.620
22.060
22.500
21.635
1,646,526
Jan 2, 2026
22.180
22.360
22.020
22.260
21.404
654,080
Dec 31, 2025
22.100
22.100
22.100
22.100
21.250
-
Dec 30, 2025
21.820
22.560
21.600
22.380
21.519
1,113,000
Dec 29, 2025
21.820
22.400
21.580
21.780
20.942
2,091,164
Dec 24, 2025
22.100
22.100
22.100
22.100
21.250
-
Dec 23, 2025
22.240
22.240
21.800
22.000
21.154
1,046,893
Dec 22, 2025
21.860
22.180
21.820
21.940
21.096
1,144,654
Dec 19, 2025
21.760
21.940
21.260
21.600
20.769
1,533,866
Dec 18, 2025
21.400
21.600
21.080
21.580
20.750
2,232,366
Dec 17, 2025
21.740
21.740
21.040
21.180
20.365
1,966,332
Dec 16, 2025
22.240
22.240
21.220
21.400
20.577
2,374,332
Dec 15, 2025
22.400
22.400
21.960
22.100
21.250
1,560,070
Dec 12, 2025
22.200
22.460
22.160
22.400
21.538
1,967,000
Dec 11, 2025
22.460
22.840
21.960
22.160
21.308
1,335,000
Dec 10, 2025
22.020
22.640
22.020
22.580
21.712
1,013,488
Dec 9, 2025
22.880
22.880
22.040
22.600
21.731
3,279,000
Dec 8, 2025
22.960
22.980
22.140
22.760
21.885
1,559,196
Dec 5, 2025
22.500
22.880
22.380
22.740
21.865
1,712,090
Dec 4, 2025
22.200
22.600
22.120
22.600
21.731
810,892
Dec 3, 2025
22.300
22.300
21.920
22.220
21.365
1,101,884
Dec 2, 2025
22.280
22.420
22.040
22.300
21.442
1,707,000
Dec 1, 2025
21.980
22.180
21.560
22.140
21.288
3,012,041
Nov 28, 2025
21.980
22.020
21.780
21.820
20.981
1,701,000
Nov 27, 2025
22.420
22.420
21.980
22.040
21.192
776,000
Nov 26, 2025
22.080
22.460
22.040
22.260
21.404
831,402
Nov 25, 2025
21.820
22.080
21.680
22.060
21.212
1,777,956
Nov 24, 2025
21.600
21.800
21.540
21.780
20.942
2,542,183
Nov 21, 2025
21.960
22.000
21.520
21.600
20.769
1,704,984
Nov 20, 2025
22.420
22.600
22.040
22.220
21.365
1,374,862
Nov 19, 2025
22.460
22.680
22.180
22.360
21.500
1,157,699
Nov 18, 2025
22.120
22.600
22.000
22.460
21.596
2,334,676
Nov 17, 2025
22.380
22.440
21.940
22.120
21.269
1,172,500
Nov 14, 2025
22.600
22.720
22.300
22.320
21.462
1,142,500
Nov 13, 2025
22.240
22.960
22.240
22.820
21.942
3,370,976
Nov 12, 2025
22.420
22.560
21.920
22.240
21.385
3,215,940
Nov 11, 2025
22.020
22.840
22.020
22.560
21.692
3,741,300
Nov 10, 2025
22.240
22.460
22.000
22.360
21.500
2,691,000
Nov 7, 2025
21.700
22.380
21.500
22.240
21.385
3,848,000
Nov 6, 2025
21.380
21.820
21.200
21.740
20.904
3,279,488
Nov 5, 2025
20.900
21.260
20.620
21.240
20.423
1,968,694
Nov 4, 2025
21.300
21.360
20.900
21.060
20.250
2,049,758
Nov 3, 2025
21.460
21.460
21.120
21.380
20.558
1,920,031
