Haina Intelligent Equipment International Holdings Limited (HKG:1645)
Hong Kong
· Delayed Price · Currency is HKD 3.840
+0.010 (0.26%)
Mar 10, 2026, 10:24 AM HKT
HKG:1645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.86 | 3.86 | 3.66 | 3.85 | - | -0.26% | 1,320,000 |
| Mar 6, 2026 | 3.95 | 3.97 | 3.82 | 3.86 | 3.86 | -2.53% | 5,152,000 |
| Mar 5, 2026 | 3.81 | 4.08 | 3.81 | 3.96 | 3.96 | 2.86% | 5,320,000 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.78 | 3.85 | 3.85 | 1.05% | 5,640,000 |
| Mar 3, 2026 | 3.89 | 3.97 | 3.75 | 3.81 | 3.81 | -3.05% | 7,984,000 |
| Mar 2, 2026 | 3.90 | 4.10 | 3.80 | 3.93 | 3.93 | -1.50% | 5,388,000 |
| Feb 27, 2026 | 4.12 | 4.19 | 3.96 | 3.99 | 3.99 | -3.16% | 5,196,000 |
| Feb 26, 2026 | 4.03 | 4.20 | 3.98 | 4.12 | 4.12 | 2.23% | 5,418,000 |
| Feb 25, 2026 | 3.99 | 4.05 | 3.88 | 4.03 | 4.03 | 1.00% | 4,052,000 |
| Feb 24, 2026 | 3.98 | 4.04 | 3.91 | 3.99 | 3.99 | 1.27% | 2,816,000 |
| Feb 23, 2026 | 4.01 | 4.05 | 3.89 | 3.94 | 3.94 | -1.01% | 2,760,000 |
| Feb 20, 2026 | 3.97 | 4.16 | 3.94 | 3.98 | 3.98 | 0.25% | 2,624,000 |
| Feb 16, 2026 | 3.86 | 3.98 | 3.85 | 3.97 | 3.97 | 0.76% | 936,000 |
| Feb 13, 2026 | 3.90 | 3.94 | 3.81 | 3.94 | 3.94 | 2.07% | 3,232,000 |
| Feb 12, 2026 | 3.88 | 3.90 | 3.74 | 3.86 | 3.86 | -0.77% | 2,976,000 |
| Feb 11, 2026 | 3.80 | 3.89 | 3.76 | 3.89 | 3.89 | - | 2,808,000 |
| Feb 10, 2026 | 4.00 | 4.20 | 3.81 | 3.89 | 3.89 | -2.75% | 3,100,000 |
| Feb 9, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 6.95% | 4,200,000 |
| Feb 6, 2026 | 3.61 | 3.79 | 3.61 | 3.74 | 3.74 | 1.63% | 2,888,000 |
| Feb 5, 2026 | 3.68 | 3.77 | 3.66 | 3.68 | 3.68 | -2.39% | 2,792,000 |
| Feb 4, 2026 | 3.70 | 3.79 | 3.65 | 3.77 | 3.77 | -0.26% | 2,788,000 |
| Feb 3, 2026 | 3.58 | 3.78 | 3.52 | 3.78 | 3.78 | 6.78% | 2,832,000 |
| Feb 2, 2026 | 3.57 | 3.64 | 3.45 | 3.54 | 3.54 | -0.84% | 2,144,000 |
| Jan 30, 2026 | 3.54 | 3.64 | 3.49 | 3.57 | 3.57 | -0.56% | 2,360,000 |
| Jan 29, 2026 | 3.50 | 3.63 | 3.45 | 3.59 | 3.59 | 0.28% | 1,416,000 |
| Jan 28, 2026 | 3.76 | 3.79 | 3.48 | 3.58 | 3.58 | -4.79% | 1,488,000 |
| Jan 27, 2026 | 3.72 | 3.77 | 3.69 | 3.76 | 3.76 | -0.27% | 1,352,000 |
| Jan 26, 2026 | 3.78 | 3.87 | 3.66 | 3.77 | 3.77 | -0.26% | 1,404,000 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.64 | 3.78 | 3.78 | -1.82% | 1,368,000 |
| Jan 22, 2026 | 3.64 | 3.85 | 3.64 | 3.85 | 3.85 | 5.77% | 1,420,000 |
| Jan 21, 2026 | 3.60 | 3.64 | 3.53 | 3.64 | 3.64 | 1.39% | 1,316,000 |
| Jan 20, 2026 | 3.69 | 3.74 | 3.55 | 3.59 | 3.59 | -4.27% | 1,756,000 |
| Jan 19, 2026 | 3.78 | 3.86 | 3.69 | 3.75 | 3.75 | -1.57% | 1,388,000 |
| Jan 16, 2026 | 3.66 | 3.81 | 3.66 | 3.81 | 3.81 | 4.10% | 1,400,000 |
| Jan 15, 2026 | 3.86 | 3.86 | 3.65 | 3.66 | 3.66 | -7.34% | 1,500,000 |
| Jan 14, 2026 | 4.02 | 4.10 | 3.90 | 3.95 | 3.95 | -1.74% | 1,576,000 |
| Jan 13, 2026 | 3.83 | 4.13 | 3.79 | 4.02 | 4.02 | 4.69% | 3,024,000 |
| Jan 12, 2026 | 3.68 | 3.84 | 3.56 | 3.84 | 3.84 | 4.63% | 1,244,000 |
| Jan 9, 2026 | 3.65 | 3.68 | 3.56 | 3.67 | 3.67 | 0.82% | 988,000 |
| Jan 8, 2026 | 3.47 | 3.71 | 3.44 | 3.64 | 3.64 | 3.70% | 1,028,000 |
| Jan 7, 2026 | 3.58 | 3.60 | 3.49 | 3.51 | 3.51 | -1.96% | 952,000 |
| Jan 6, 2026 | 3.50 | 3.63 | 3.37 | 3.58 | 3.58 | - | 2,132,000 |
| Jan 5, 2026 | 3.35 | 3.90 | 3.30 | 3.58 | 3.58 | 6.87% | 1,540,000 |
| Jan 2, 2026 | 3.14 | 3.37 | 3.13 | 3.35 | 3.35 | 7.03% | 1,020,000 |
| Dec 31, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -0.63% | 184,000 |
| Dec 30, 2025 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -2.48% | 784,000 |
| Dec 29, 2025 | 3.38 | 3.39 | 3.16 | 3.23 | 3.23 | -2.42% | 1,188,000 |
| Dec 24, 2025 | 3.20 | 3.35 | 3.16 | 3.31 | 3.31 | 4.42% | 684,000 |
| Dec 23, 2025 | 3.52 | 3.53 | 3.08 | 3.17 | 3.17 | -10.45% | 4,304,000 |
| Dec 22, 2025 | 3.44 | 3.60 | 3.40 | 3.54 | 3.54 | 3.21% | 3,012,000 |
| Dec 19, 2025 | 3.50 | 3.58 | 3.38 | 3.43 | 3.43 | -2.83% | 2,988,000 |
| Dec 18, 2025 | 3.22 | 3.55 | 3.22 | 3.53 | 3.53 | 9.63% | 4,112,000 |
| Dec 17, 2025 | 3.38 | 3.39 | 3.08 | 3.22 | 3.22 | -4.73% | 2,336,000 |
| Dec 16, 2025 | 3.45 | 3.48 | 3.30 | 3.38 | 3.38 | -2.03% | 3,504,000 |
| Dec 15, 2025 | 3.34 | 3.45 | 3.02 | 3.45 | 3.45 | 3.29% | 2,788,000 |
| Dec 12, 2025 | 3.04 | 3.35 | 2.99 | 3.34 | 3.34 | 10.23% | 3,692,000 |
| Dec 11, 2025 | 3.01 | 3.10 | 2.80 | 3.03 | 3.03 | -0.98% | 4,516,000 |
| Dec 10, 2025 | 3.00 | 3.10 | 2.92 | 3.06 | 3.06 | 2.00% | 3,028,000 |
| Dec 9, 2025 | 2.87 | 3.00 | 2.82 | 3.00 | 3.00 | 4.53% | 2,832,000 |
| Dec 8, 2025 | 2.85 | 3.05 | 2.72 | 2.87 | 2.87 | 0.70% | 2,164,000 |
| Dec 5, 2025 | 2.79 | 2.90 | 2.75 | 2.85 | 2.85 | 2.52% | 4,188,000 |
| Dec 4, 2025 | 2.73 | 2.82 | 2.65 | 2.78 | 2.78 | 2.58% | 2,752,000 |
| Dec 3, 2025 | 2.82 | 2.87 | 2.71 | 2.71 | 2.71 | -4.24% | 2,504,000 |
| Dec 2, 2025 | 2.73 | 2.93 | 2.73 | 2.83 | 2.83 | 3.66% | 2,340,000 |
| Dec 1, 2025 | 2.76 | 2.78 | 2.65 | 2.73 | 2.73 | -0.73% | 2,228,000 |
| Nov 28, 2025 | 2.81 | 2.88 | 2.73 | 2.75 | 2.75 | -2.83% | 4,040,000 |
| Nov 27, 2025 | 3.04 | 3.23 | 2.75 | 2.83 | 2.83 | -7.52% | 4,532,000 |
| Nov 26, 2025 | 3.36 | 3.54 | 3.03 | 3.06 | 3.06 | -8.11% | 4,672,000 |
| Nov 25, 2025 | 3.58 | 3.78 | 3.25 | 3.33 | 3.33 | -6.20% | 10,544,000 |
| Nov 24, 2025 | 3.48 | 3.61 | 3.31 | 3.55 | 3.55 | 3.20% | 2,932,000 |
| Nov 21, 2025 | 3.20 | 3.54 | 3.15 | 3.44 | 3.44 | 6.50% | 3,828,000 |
| Nov 20, 2025 | 3.33 | 3.50 | 3.12 | 3.23 | 3.23 | -2.12% | 3,820,000 |
| Nov 19, 2025 | 3.03 | 3.34 | 2.95 | 3.30 | 3.30 | 8.55% | 3,464,000 |
| Nov 18, 2025 | 3.06 | 3.10 | 2.95 | 3.04 | 3.04 | -0.65% | 2,912,000 |
| Nov 17, 2025 | 2.80 | 3.08 | 2.66 | 3.06 | 3.06 | 8.90% | 4,520,000 |
| Nov 14, 2025 | 2.69 | 2.87 | 2.37 | 2.81 | 2.81 | 2.18% | 4,592,000 |
| Nov 13, 2025 | 2.50 | 2.75 | 2.46 | 2.75 | 2.75 | 10.00% | 5,452,000 |
| Nov 12, 2025 | 2.70 | 2.78 | 2.35 | 2.50 | 2.50 | -10.07% | 17,880,000 |
| Nov 11, 2025 | 3.37 | 3.65 | 2.73 | 2.78 | 2.78 | -18.24% | 9,499,500 |
| Nov 10, 2025 | 3.55 | 3.62 | 3.16 | 3.40 | 3.40 | -4.23% | 3,812,000 |
| Nov 7, 2025 | 3.30 | 3.55 | 3.20 | 3.55 | 3.55 | 8.23% | 3,984,000 |
| Nov 6, 2025 | 3.45 | 3.56 | 3.15 | 3.28 | 3.28 | -4.37% | 2,448,000 |
| Nov 5, 2025 | 3.45 | 3.52 | 3.34 | 3.43 | 3.43 | 1.18% | 2,380,000 |
| Nov 4, 2025 | 3.08 | 3.40 | 3.08 | 3.39 | 3.39 | 7.28% | 3,220,000 |
| Nov 3, 2025 | 3.24 | 3.24 | 2.82 | 3.16 | 3.16 | -2.47% | 3,624,000 |
| Oct 31, 2025 | 2.86 | 3.39 | 2.75 | 3.24 | 3.24 | 13.29% | 3,904,000 |
| Oct 30, 2025 | 2.82 | 2.91 | 2.68 | 2.86 | 2.86 | 2.14% | 3,416,000 |
| Oct 28, 2025 | 2.62 | 2.85 | 2.54 | 2.80 | 2.80 | 7.28% | 3,732,000 |
| Oct 27, 2025 | 2.67 | 2.80 | 2.53 | 2.61 | 2.61 | -2.25% | 1,976,000 |
| Oct 24, 2025 | 2.80 | 3.09 | 2.53 | 2.67 | 2.67 | -2.91% | 2,536,000 |
| Oct 23, 2025 | 2.56 | 2.91 | 2.42 | 2.75 | 2.75 | 7.42% | 2,356,000 |
| Oct 22, 2025 | 1.97 | 2.60 | 1.82 | 2.56 | 2.56 | 35.45% | 9,452,000 |
| Oct 21, 2025 | 1.42 | 1.89 | 1.42 | 1.89 | 1.89 | 27.70% | 3,356,000 |
| Oct 20, 2025 | 1.28 | 1.55 | 1.28 | 1.48 | 1.48 | 13.85% | 2,848,000 |
| Oct 17, 2025 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | - | 768,000 |
| Oct 16, 2025 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 1,664,000 |
| Oct 15, 2025 | 1.29 | 1.35 | 1.25 | 1.32 | 1.32 | 3.13% | 992,000 |
| Oct 14, 2025 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 1,148,000 |
| Oct 13, 2025 | 1.16 | 1.26 | 1.14 | 1.24 | 1.24 | 2.48% | 2,036,000 |
| Oct 10, 2025 | 1.23 | 1.27 | 1.17 | 1.21 | 1.21 | -3.20% | 2,756,000 |