Skip to main content
Haitian International Holdings Limited (HKG:1882)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.74
+0.14 (0.62%)
At close: Dec 5, 2025

HKG:1882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5022.8822.3822.7422.740.62%1,712,090
Dec 4, 202522.2022.6022.1222.6022.601.71%810,892
Dec 3, 202522.3022.3021.9222.2222.22-0.36%1,101,884
Dec 2, 202522.2822.4222.0422.3022.300.72%1,707,000
Dec 1, 202521.9822.1821.5622.1422.141.47%3,012,041
Nov 28, 202521.9822.0221.7821.8221.82-1.00%1,701,000
Nov 27, 202522.4222.4221.9822.0422.04-0.99%776,000
Nov 26, 202522.0822.4622.0422.2622.260.91%831,402
Nov 25, 202521.8222.0821.6822.0622.061.29%1,777,956
Nov 24, 202521.6021.8021.5421.7821.780.83%2,542,183
Nov 21, 202521.9622.0021.5221.6021.60-2.79%1,704,984
Nov 20, 202522.4222.6022.0422.2222.22-0.63%1,374,862
Nov 19, 202522.4622.6822.1822.3622.36-0.45%1,157,699
Nov 18, 202522.1222.6022.0022.4622.461.54%2,334,676
Nov 17, 202522.3822.4421.9422.1222.12-0.90%1,172,500
Nov 14, 202522.6022.7222.3022.3222.32-2.19%1,142,500
Nov 13, 202522.2422.9622.2422.8222.822.61%3,370,976
Nov 12, 202522.4222.5621.9222.2422.24-1.42%3,215,940
Nov 11, 202522.0222.8422.0222.5622.560.89%3,741,300
Nov 10, 202522.2422.4622.0022.3622.360.54%2,691,000
Nov 7, 202521.7022.3821.5022.2422.242.30%3,848,000
Nov 6, 202521.3821.8221.2021.7421.742.35%3,279,488
Nov 5, 202520.9021.2620.6221.2421.240.85%1,968,694
Nov 4, 202521.3021.3620.9021.0621.06-1.50%2,049,758
Nov 3, 202521.4621.4621.1221.3821.380.66%1,920,031
Oct 31, 202521.4021.8621.1421.2421.24-0.56%2,454,000
Oct 30, 202521.5621.7021.3021.3621.36-0.74%2,141,833
Oct 28, 202522.2822.6821.4421.5221.52-2.80%1,561,704
Oct 27, 202521.8622.7821.8022.1422.142.22%4,154,232
Oct 24, 202521.5021.7021.4021.6621.661.40%927,442
Oct 23, 202521.4021.6021.1021.3621.36-0.28%553,905
Oct 22, 202521.1021.5821.1021.4221.420.28%1,439,295
Oct 21, 202521.7621.9021.3421.3621.36-1,120,100
Oct 20, 202521.0021.5821.0021.3621.360.47%951,500
Oct 17, 202521.6421.8021.0021.2621.26-2.83%2,503,085
Oct 16, 202521.8222.0021.7621.8821.88-0.36%517,000
Oct 15, 202521.7621.9821.4021.9621.961.67%1,662,837
Oct 14, 202522.1022.4621.5021.6021.60-2.26%1,614,469
Oct 13, 202521.3022.1820.9622.1022.10-0.09%2,255,970
Oct 10, 202522.2022.2821.8822.1222.12-0.63%1,662,671
Oct 9, 202521.9822.3621.3622.2622.262.96%2,643,758
Oct 8, 202521.9622.0421.2821.6221.62-0.09%683,803
Oct 6, 202522.0222.0221.3621.6421.64-1.37%1,343,300
Oct 3, 202521.8221.9821.6421.9421.940.73%707,519
Oct 2, 202521.4821.8021.3021.7821.781.59%1,315,476
Sep 30, 202521.2621.5221.2621.4421.440.19%2,147,192
Sep 29, 202521.6421.6421.1821.4021.400.09%1,067,514
Sep 26, 202521.4021.7421.2821.3821.38-0.28%1,765,024
Sep 25, 202521.7022.3821.3421.4421.44-1.74%2,033,000
Sep 24, 202521.2022.1021.2021.8221.821.11%1,417,976
Sep 23, 202521.6421.8821.4821.5821.58-1.37%1,577,035
Sep 22, 202522.2022.2021.6221.8821.88-1.35%2,120,233
Sep 19, 202521.8622.3021.8622.1822.181.56%1,925,978
Sep 18, 202522.4822.4821.7021.8421.84-1.80%2,275,100
Sep 17, 202522.2022.3021.9022.2422.24-0.18%1,544,654
Sep 16, 202522.1622.6621.9222.2822.280.54%1,834,000
Sep 15, 202522.5622.8421.9022.1622.16-1.95%1,687,452
Sep 12, 202522.5622.8022.4422.6022.600.18%1,780,635
Sep 11, 202522.1822.8022.1422.5622.56-0.09%1,747,778
Sep 10, 202522.0422.8622.0422.5822.581.53%2,147,000
Sep 9, 202522.8022.8022.1822.2422.24-2.46%2,150,500
Sep 8, 202522.1222.9622.1222.8022.802.98%5,258,600
Sep 5, 202521.6622.4821.6622.1422.140.82%2,379,000
Sep 4, 202522.1022.4821.8621.9621.96-0.72%2,537,000
Sep 3, 202522.4022.4022.0422.1222.12-1.25%1,429,584
Sep 2, 202521.7822.6421.7822.4022.401.91%2,696,398
Sep 1, 202521.9022.1221.5821.9821.98-0.18%2,123,651
Aug 29, 202522.0022.4822.0022.0222.02-0.90%1,636,000
Aug 28, 202522.1422.4621.7222.2222.22-0.09%2,536,000
Aug 27, 202522.5222.8221.9822.2422.24-1.24%2,295,000
Aug 26, 202522.2222.9822.1622.5222.520.36%3,071,990
Aug 25, 202521.9822.7221.9822.4422.442.47%1,949,000
Aug 22, 202521.5621.9421.4021.9021.902.05%2,313,312
Aug 21, 202521.8021.8821.2221.4621.46-1.56%2,986,023
Aug 20, 202521.6221.8821.3621.8021.801.02%2,360,670
Aug 19, 202522.2422.3621.0821.5821.58-1.46%4,730,563
Aug 18, 202521.8022.3621.7821.9021.900.64%2,435,046
Aug 15, 202521.5021.9021.2821.7621.760.65%2,069,787
Aug 14, 202521.7421.9621.4421.6221.620.28%1,723,019
Aug 13, 202521.2021.6021.1021.5621.561.70%2,524,810
Aug 12, 202521.2021.3021.0021.2021.20-883,000
Aug 11, 202521.2021.5621.1221.2021.20-0.56%1,257,000
Aug 8, 202521.3221.5221.1621.3221.32-0.84%1,229,895
Aug 7, 202521.4621.5821.1821.5021.500.47%1,317,350
Aug 6, 202521.0621.6420.7821.4021.403.48%1,865,684
Aug 5, 202521.7021.7420.4420.6820.68-0.39%2,626,000
Aug 4, 202520.9020.9420.5220.7620.76-1.61%2,103,547
Aug 1, 202521.7021.7020.8521.1021.10-1.17%2,735,823
Jul 31, 202521.6021.7521.1521.3521.35-2.95%2,717,660
Jul 30, 202521.9522.1521.7522.0022.000.23%1,110,445
Jul 29, 202521.8522.1021.8021.9521.95-0.45%4,048,936
Jul 28, 202522.5022.5021.8522.0522.05-1.56%1,523,047
Jul 25, 202522.3022.6022.2022.4022.40-0.88%1,872,880
Jul 24, 202522.1022.7521.9022.6022.601.35%4,524,644
Jul 23, 202521.6022.6521.6022.3022.302.06%4,942,894
Jul 22, 202521.7022.0021.5021.8521.851.16%2,760,830
Jul 21, 202521.3021.7521.0021.6021.603.10%2,223,843
Jul 18, 202521.7521.7520.8520.9520.95-1.64%1,116,656
Jul 17, 202521.0021.3020.8021.3021.302.40%1,175,500
Jul 16, 202520.8521.1520.7020.8020.80-0.48%1,238,808