Haitian International Holdings Limited - 1882.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21.64	21.4	21.4	21.64	21.18	1.08M
September 26, 2025	21.4	21.38	21.38	21.74	21.28	1.77M
September 25, 2025	21.7	21.44	21.44	22.38	21.34	2.03M
September 24, 2025	21.2	21.82	21.82	22.1	21.2	1.42M
September 23, 2025	21.64	21.58	21.58	21.88	21.48	1.58M
September 22, 2025	22.2	21.88	21.88	22.2	21.62	2.12M
September 19, 2025	21.86	22.18	22.18	22.3	21.86	1.93M
September 18, 2025	22.48	21.84	21.84	22.48	21.7	2.28M
September 17, 2025	22.2	22.24	22.24	22.3	21.9	1.55M
September 16, 2025	22.16	22.28	22.28	22.66	21.92	1.84M
September 15, 2025	22.56	22.16	22.16	22.84	21.9	1.69M
September 12, 2025	22.56	22.6	22.6	22.8	22.44	1.78M
September 11, 2025	22.18	22.56	22.56	22.8	22.14	1.76M
September 10, 2025	22.04	22.58	22.58	22.86	22.04	2.15M
September 09, 2025	22.8	22.24	22.24	22.8	22.18	2.15M
September 08, 2025	22.12	22.8	22.8	22.96	22.12	5.26M
September 05, 2025	21.66	22.14	22.14	22.48	21.66	2.29M
September 04, 2025	22.1	21.96	21.96	22.48	21.86	2.54M
September 03, 2025	22.4	22.12	22.12	22.4	22.04	1.43M
September 02, 2025	21.78	22.4	22.4	22.64	21.78	2.7M
September 01, 2025	21.9	21.98	21.98	22.12	21.58	2.12M
August 29, 2025	22	22.02	22.02	22.48	22	1.64M
August 28, 2025	22.14	22.22	22.22	22.46	21.72	2.54M
August 27, 2025	22.52	22.24	22.24	22.82	21.98	2.3M
August 26, 2025	22.22	22.52	22.52	22.98	22.16	3.08M
August 25, 2025	21.98	22.44	22.44	22.72	21.98	1.95M
August 22, 2025	21.56	21.9	21.9	21.94	21.4	2.31M
August 21, 2025	21.8	21.46	21.46	21.88	21.22	2.99M
August 20, 2025	21.62	21.8	21.8	21.88	21.36	2.36M
August 19, 2025	22.24	21.58	21.58	22.36	21.08	4.73M
August 18, 2025	21.8	21.9	21.9	22.36	21.78	2.44M
August 15, 2025	21.5	21.76	21.76	21.9	21.28	2.07M
August 14, 2025	21.74	21.62	21.62	21.96	21.44	1.73M
August 13, 2025	21.2	21.56	21.56	21.6	21.1	2.53M
August 12, 2025	21.2	21.2	21.2	21.3	21	883,000
August 11, 2025	21.2	21.2	21.2	21.56	21.12	1.26M
August 08, 2025	21.32	21.32	21.32	21.52	21.16	1.23M
August 07, 2025	21.46	21.5	21.5	21.58	21.18	1.32M
August 06, 2025	21.06	21.4	21.4	21.64	20.78	1.87M
August 05, 2025	21.7	20.68	20.68	21.74	20.44	2.63M
August 04, 2025	20.9	20.76	20.76	20.94	20.52	2.1M
August 01, 2025	21.7	21.1	21.1	21.7	20.85	2.74M
July 31, 2025	21.6	21.35	21.35	21.75	21.15	2.72M
July 30, 2025	21.95	22	22	22.15	21.75	1.11M
July 29, 2025	21.85	21.95	21.95	22.1	21.8	4.06M
July 28, 2025	22.5	22.05	22.05	22.5	21.85	1.52M
July 25, 2025	22.3	22.4	22.4	22.6	22.2	1.87M
July 24, 2025	22.1	22.6	22.6	22.75	21.9	4.52M
July 23, 2025	21.6	22.3	22.3	22.65	21.6	4.94M
July 22, 2025	21.7	21.85	21.85	22	21.5	2.76M
July 21, 2025	21.3	21.5	21.5	21.75	21	2.1M
July 18, 2025	21.75	20.95	20.95	21.75	20.85	1.12M
July 17, 2025	21	21.3	21.3	21.3	20.8	1.18M
July 16, 2025	20.85	20.8	20.8	21.15	20.7	1.24M
July 15, 2025	20.65	20.9	20.9	20.95	20.5	1.6M
July 14, 2025	20.35	20.6	20.6	20.65	20.25	1.55M
July 11, 2025	20.05	20.35	20.35	20.55	19.96	3.85M
July 10, 2025	20.45	20.3	20.3	20.45	20.1	2.06M
July 09, 2025	20.75	20.35	20.35	20.75	20.2	843,000
July 08, 2025	20.2	20.5	20.5	20.8	20.2	1.56M

Haitian International Holdings Limited (1882.HK) HKSE