Hao Tian International Construction Investment Group Limited - 1341.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.2	0.2	0.2	0.21	0.2	535.62M
August 15, 2025	0.2	0.2	0.2	0.21	0.2	276.63M
August 14, 2025	0.21	0.2	0.2	0.21	0.2	261.1M
August 13, 2025	0.21	0.21	0.21	0.21	0.2	359.3M
August 12, 2025	0.21	0.21	0.21	0.21	0.2	291.15M
August 11, 2025	0.21	0.21	0.21	0.21	0.21	259.85M
August 08, 2025	0.21	0.21	0.21	0.21	0.21	564.58M
August 07, 2025	0.21	0.21	0.21	0.21	0.21	343.99M
August 06, 2025	0.21	0.21	0.21	0.22	0.21	1.56B
August 05, 2025	0.21	0.2	0.2	0.22	0.2	1.15B
August 04, 2025	0.21	0.22	0.22	0.22	0.21	307.29M
August 01, 2025	0.21	0.21	0.21	0.22	0.21	598.65M
July 31, 2025	0.22	0.21	0.21	0.22	0.21	452.96M
July 30, 2025	0.23	0.22	0.22	0.23	0.22	835.31M
July 29, 2025	0.21	0.22	0.22	0.24	0.2	3.31B
July 28, 2025	0.21	0.21	0.21	0.22	0.2	463.28M
July 25, 2025	0.22	0.21	0.21	0.22	0.21	534.34M
July 24, 2025	0.23	0.22	0.22	0.23	0.22	608.1M
July 23, 2025	0.22	0.22	0.22	0.23	0.22	1.28B
July 22, 2025	0.22	0.22	0.22	0.23	0.21	2.31B
July 21, 2025	0.22	0.21	0.21	0.23	0.2	3.91B
July 18, 2025	0.19	0.23	0.23	0.24	0.18	12.9B
July 17, 2025	0.22	0.19	0.19	0.22	0.19	2.46B
July 16, 2025	0.23	0.21	0.21	0.23	0.21	2.4B
July 15, 2025	0.24	0.23	0.23	0.28	0.22	3.99B
July 14, 2025	0.37	0.24	0.24	0.38	0.23	5.48B
July 11, 2025	0.38	0.36	0.36	0.38	0.36	616.16M
July 10, 2025	0.38	0.38	0.38	0.39	0.37	1.07B
July 09, 2025	0.4	0.38	0.38	0.4	0.37	360.18M
July 08, 2025	0.42	0.4	0.4	0.42	0.39	350.52M
July 07, 2025	0.41	0.4	0.4	0.42	0.39	233.78M
July 04, 2025	0.4	0.4	0.4	0.4	0.39	112.62M
July 03, 2025	0.41	0.4	0.4	0.41	0.39	148.01M
July 02, 2025	0.41	0.4	0.4	0.41	0.39	355.87M
June 30, 2025	0.41	0.4	0.4	0.47	0.39	678.32M
June 27, 2025	0.4	0.4	0.4	0.51	0.4	1.84B
June 26, 2025	0.41	0.4	0.4	0.41	0.39	80.13M
June 25, 2025	0.41	0.41	0.41	0.41	0.39	96.37M
June 24, 2025	0.42	0.41	0.41	0.42	0.4	46.22M
June 23, 2025	0.41	0.42	0.42	0.42	0.4	21.26M
June 20, 2025	0.42	0.42	0.42	0.42	0.41	30.4M
June 19, 2025	0.43	0.42	0.42	0.43	0.42	105.34M
June 18, 2025	0.42	0.42	0.42	0.45	0.42	188.29M
June 17, 2025	0.42	0.42	0.42	0.43	0.41	36.71M
June 16, 2025	0.43	0.42	0.42	0.45	0.42	62.4M
June 13, 2025	0.44	0.44	0.44	0.44	0.43	22.22M
June 12, 2025	0.44	0.44	0.44	0.44	0.42	40.43M
June 11, 2025	0.44	0.44	0.44	0.45	0.44	10.32M
June 10, 2025	0.45	0.44	0.44	0.45	0.44	25.26M
June 09, 2025	0.44	0.45	0.45	0.46	0.44	33.78M
June 06, 2025	0.43	0.44	0.44	0.45	0.42	33.89M
June 05, 2025	0.42	0.42	0.42	0.44	0.4	65.89M
June 04, 2025	0.42	0.41	0.41	0.42	0.41	43.79M
June 03, 2025	0.41	0.41	0.41	0.42	0.4	32M
June 02, 2025	0.4	0.43	0.43	0.48	0.39	117.12M
May 30, 2025	0.41	0.4	0.4	0.42	0.39	215.72M
May 29, 2025	0.42	0.42	0.42	0.42	0.41	24.92M
May 28, 2025	0.43	0.42	0.42	0.43	0.41	36.94M
May 27, 2025	0.43	0.43	0.43	0.44	0.43	14.77M
May 26, 2025	0.43	0.43	0.43	0.43	0.42	53.04M

Hao Tian International Construction Investment Group Limited (1341.HK) HKSE