Skip to main content
Haitian International Holdings Limited (HKG:1882)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.32
-0.32 (-1.25%)
At close: Feb 27, 2026

HKG:1882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.6425.6424.9625.3225.32-1.25%2,789,614
Feb 26, 202625.7026.0025.5225.6425.64-0.23%2,503,346
Feb 25, 202625.0026.2025.0025.7025.702.80%4,227,404
Feb 24, 202624.2025.0624.2025.0025.001.13%4,138,735
Feb 23, 202624.5624.8424.5624.7224.720.82%1,817,048
Feb 20, 202624.7024.7424.4424.5224.52-0.81%1,536,013
Feb 16, 202624.5824.9424.0224.7224.720.73%511,000
Feb 13, 202625.1025.1024.3624.5424.54-2.31%1,456,768
Feb 12, 202625.0025.1824.5025.1225.121.78%3,152,457
Feb 11, 202624.0024.8824.0024.6824.680.98%2,584,236
Feb 10, 202624.2624.6824.0224.4424.441.41%5,141,266
Feb 9, 202623.7024.6623.7024.1024.10-0.17%4,034,722
Feb 6, 202623.7024.5623.7024.1424.14-0.90%986,452
Feb 5, 202623.8224.4823.8224.3624.360.41%1,290,681
Feb 4, 202623.3224.4623.3224.2624.261.00%2,505,060
Feb 3, 202623.1024.2423.1024.0224.022.21%1,669,457
Feb 2, 202624.5024.5023.1223.5023.50-2.81%1,344,000
Jan 30, 202624.3024.3223.8024.1824.18-0.33%2,774,991
Jan 29, 202624.5024.8224.0424.2624.26-2.57%2,072,000
Jan 28, 202624.2224.9424.1624.9024.902.30%2,981,334
Jan 27, 202623.3024.4423.3024.3424.341.50%2,816,172
Jan 26, 202624.5824.6823.8223.9823.98-2.44%1,721,760
Jan 23, 202624.6224.6624.1824.5824.580.82%2,701,391
Jan 22, 202624.0824.4623.9424.3824.380.74%3,721,000
Jan 21, 202623.9824.2023.6024.2024.201.60%3,333,000
Jan 20, 202624.1424.1623.6023.8223.82-0.75%873,000
Jan 19, 202623.9424.0823.5624.0024.000.50%1,684,003
Jan 16, 202624.0024.1623.6823.8823.880.76%1,914,140
Jan 15, 202623.5423.9023.2623.7023.700.08%1,540,291
Jan 14, 202624.0024.0023.5023.6823.68-0.42%2,011,000
Jan 13, 202623.8023.9823.3423.7823.781.19%2,102,089
Jan 12, 202624.1824.5023.3423.5023.50-1.92%1,997,000
Jan 9, 202623.0424.1022.9423.9623.963.99%3,326,720
Jan 8, 202623.0223.0422.4623.0423.04-0.09%1,516,058
Jan 7, 202622.8023.1022.4623.0623.061.59%3,657,385
Jan 6, 202622.8622.8622.2022.7022.700.89%1,928,464
Jan 5, 202622.3422.6222.0622.5022.501.08%1,646,526
Jan 2, 202622.1822.3622.0222.2622.260.45%654,080
Dec 31, 202522.4822.4821.8822.1622.16-0.98%4,735,000
Dec 30, 202521.8222.5621.6022.3822.382.75%1,113,000
Dec 29, 202521.8222.4021.5821.7821.78-1.80%2,091,164
Dec 24, 202522.2422.2421.8022.1822.180.82%374,331
Dec 23, 202522.2422.2421.8022.0022.000.27%1,046,893
Dec 22, 202521.8622.1821.8221.9421.941.57%1,144,654
Dec 19, 202521.7621.9421.2621.6021.600.09%1,533,866
Dec 18, 202521.4021.6021.0821.5821.581.89%2,232,366
Dec 17, 202521.7421.7421.0421.1821.18-1.03%1,966,332
Dec 16, 202522.2422.2421.2221.4021.40-3.17%2,374,332
Dec 15, 202522.4022.4021.9622.1022.10-1.34%1,560,070
Dec 12, 202522.2022.4622.1622.4022.401.08%1,967,000
Dec 11, 202522.4622.8421.9622.1622.16-1.86%1,335,000
Dec 10, 202522.0222.6422.0222.5822.58-0.09%1,013,488
Dec 9, 202522.8822.8822.0422.6022.60-0.70%3,279,000
Dec 8, 202522.9622.9822.1422.7622.760.09%1,559,196
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