Haina Intelligent Equipment International Holdings Limited (HKG:1645)
Hong Kong
· Delayed Price · Currency is HKD 2.100
-0.110 (-4.98%)
Apr 29, 2026, 4:08 PM HKT
HKG:1645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.25 | 2.40 | 2.01 | 2.10 | 2.10 | -4.98% | 5,612,000 |
| Apr 28, 2026 | 1.66 | 2.25 | 1.61 | 2.21 | 2.21 | 16.93% | 7,489,800 |
| Apr 27, 2026 | 1.94 | 1.96 | 1.77 | 1.89 | 1.89 | -2.07% | 6,288,000 |
| Apr 24, 2026 | 1.85 | 2.13 | 1.84 | 1.93 | 1.93 | 4.89% | 11,180,000 |
| Apr 23, 2026 | 1.91 | 2.00 | 1.76 | 1.84 | 1.84 | -3.66% | 6,500,000 |
| Apr 22, 2026 | 1.86 | 2.17 | 1.81 | 1.91 | 1.91 | 2.69% | 7,680,000 |
| Apr 21, 2026 | 1.88 | 2.19 | 1.76 | 1.86 | 1.86 | -0.53% | 11,616,000 |
| Apr 20, 2026 | 1.35 | 2.03 | 1.33 | 1.87 | 1.87 | 40.60% | 11,624,000 |
| Apr 17, 2026 | 1.24 | 1.35 | 1.21 | 1.33 | 1.33 | 3.10% | 1,192,000 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.22 | 1.29 | 1.29 | -12.24% | 2,676,000 |
| Apr 15, 2026 | 1.52 | 1.58 | 1.21 | 1.47 | 1.47 | -3.29% | 6,396,000 |
| Apr 14, 2026 | 2.18 | 2.18 | 1.50 | 1.52 | 1.52 | -27.62% | 14,292,000 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.10 | 2.10 | 2.10 | -26.83% | 8,040,000 |
| Apr 10, 2026 | 2.85 | 3.10 | 2.38 | 2.87 | 2.87 | 0.70% | 10,780,000 |
| Apr 9, 2026 | 3.07 | 3.15 | 2.80 | 2.85 | 2.85 | -8.06% | 3,268,000 |
| Apr 8, 2026 | 3.70 | 3.70 | 2.92 | 3.10 | 3.10 | -12.43% | 4,336,000 |
| Apr 2, 2026 | 4.10 | 4.14 | 3.30 | 3.54 | 3.54 | -14.08% | 6,488,000 |
| Apr 1, 2026 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | 0.49% | 5,176,000 |
| Mar 31, 2026 | 4.10 | 4.14 | 4.06 | 4.10 | 4.10 | - | 5,364,000 |
| Mar 30, 2026 | 4.12 | 4.14 | 4.06 | 4.10 | 4.10 | - | 5,356,000 |
| Mar 27, 2026 | 4.21 | 4.21 | 4.07 | 4.10 | 4.10 | -1.91% | 5,220,000 |
| Mar 26, 2026 | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | 0.97% | 6,000,000 |
| Mar 25, 2026 | 4.12 | 4.14 | 4.04 | 4.14 | 4.14 | 2.73% | 5,160,000 |
| Mar 24, 2026 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | -0.49% | 5,204,000 |
| Mar 23, 2026 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.49% | 5,172,000 |
| Mar 20, 2026 | 4.03 | 4.09 | 3.96 | 4.07 | 4.07 | 0.99% | 5,352,000 |
| Mar 19, 2026 | 4.00 | 4.09 | 3.98 | 4.03 | 4.03 | 1.00% | 5,088,000 |
| Mar 18, 2026 | 4.04 | 4.13 | 3.98 | 3.99 | 3.99 | -1.24% | 6,236,000 |
| Mar 17, 2026 | 4.08 | 4.13 | 4.02 | 4.04 | 4.04 | -0.98% | 5,492,000 |
| Mar 16, 2026 | 4.00 | 4.14 | 4.00 | 4.08 | 4.08 | 0.74% | 6,332,000 |
| Mar 13, 2026 | 4.02 | 4.19 | 4.01 | 4.05 | 4.05 | 0.75% | 6,000,000 |
| Mar 12, 2026 | 3.90 | 4.04 | 3.84 | 4.02 | 4.02 | 3.08% | 5,756,000 |
| Mar 11, 2026 | 3.87 | 4.02 | 3.87 | 3.90 | 3.90 | -0.76% | 5,456,000 |
| Mar 10, 2026 | 3.83 | 3.99 | 3.80 | 3.93 | 3.93 | 2.61% | 6,476,000 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.66 | 3.83 | 3.83 | -0.78% | 3,648,000 |
| 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 |