Skip to main content
Haitian International Holdings Limited (HKG:1882)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.54
+0.26 (1.22%)
Apr 29, 2026, 4:08 PM HKT

HKG:1882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.4621.6821.2621.5421.541.22%2,371,000
Apr 28, 202621.2821.3220.9621.2821.280.09%1,636,228
Apr 27, 202620.7621.3620.7621.2621.261.53%1,888,000
Apr 24, 202620.6421.3420.6420.9420.94-1.97%3,289,510
Apr 23, 202621.7621.7621.0021.3621.360.28%1,572,400
Apr 22, 202620.8021.5220.8021.3021.30-1.21%685,000
Apr 21, 202621.4621.5821.2621.5621.561.13%1,039,064
Apr 20, 202621.7621.7621.2221.3221.32-1.39%1,201,469
Apr 17, 202621.5621.9821.2021.6221.62-0.55%2,281,360
Apr 16, 202621.7621.9621.5021.7421.740.18%2,284,000
Apr 15, 202621.6022.1221.4221.7021.701.40%2,605,796
Apr 14, 202620.9021.5420.9021.4021.401.33%1,968,000
Apr 13, 202621.3021.3820.7421.1221.12-2.04%3,310,332
Apr 10, 202621.7621.8221.3021.5621.56-0.19%1,936,748
Apr 9, 202621.6021.6821.0621.6021.601.79%3,436,146
Apr 8, 202621.4621.4620.8021.2221.224.02%2,276,577
Apr 2, 202620.8020.8020.1020.4020.40-0.58%2,444,000
Apr 1, 202620.7820.7820.2620.5220.521.99%1,689,000
Mar 31, 202619.9020.5619.8820.1220.12-1.18%3,027,179
Mar 30, 202620.4020.6820.1420.3620.36-0.29%1,965,952
Mar 27, 202620.0020.6419.8520.4220.42-1.83%3,957,768
Mar 26, 202621.5621.6620.6620.8020.00-3.53%2,245,456
Mar 25, 202621.2621.8021.2621.5620.73-0.19%1,125,094
Mar 24, 202621.9821.6420.2421.6020.773.25%2,234,000
Mar 23, 202621.5021.5220.6420.9220.12-3.86%3,406,472
Mar 20, 202621.9022.0421.5421.7620.92-0.27%2,711,253
Mar 19, 202621.9622.2021.6021.8220.98-2.06%2,936,000
Mar 18, 202622.4622.7622.1022.2821.42-0.80%2,687,975
Mar 17, 202622.8023.0422.3022.4621.60-1.58%2,923,000
Mar 16, 202623.0623.4022.3622.8221.94-0.95%1,577,849
Mar 13, 202623.2423.4222.8023.0422.15-0.78%1,236,000
Mar 12, 202623.1223.6222.9423.2222.33-0.60%2,605,854
Mar 11, 202623.2823.6623.0623.3622.461.30%1,508,500
Mar 10, 202623.2623.2623.0023.0622.171.14%1,620,000
Mar 9, 202622.5222.9022.1022.8021.92-2.48%2,680,830
Mar 6, 202623.5823.5822.9623.3822.480.52%1,772,107
Mar 5, 202624.3824.3823.1023.2622.37-0.68%2,038,469
Mar 4, 202623.4624.1223.1023.4222.52-2.66%3,261,072
Mar 3, 202625.1025.5023.8824.0623.13-4.90%1,892,000
Mar 2, 202625.0825.7024.8425.3024.33-0.08%2,595,024
Feb 27, 202625.6425.6424.9625.3224.35-1.25%2,789,614
Feb 26, 202625.7026.0025.5225.6424.65-0.23%2,503,346
Feb 25, 202625.0026.2025.0025.7024.712.80%4,227,404
Feb 24, 202624.2025.0624.2025.0024.041.13%4,138,735
Feb 23, 202624.5624.8424.5624.7223.770.82%1,817,048
Feb 20, 202624.7024.7424.4424.5223.58-0.81%1,536,013
Feb 16, 202624.5824.9424.0224.7223.770.73%511,000
Feb 13, 202625.1025.1024.3624.5423.60-2.31%1,456,768
Feb 12, 202625.0025.1824.5025.1224.151.78%3,152,457
Feb 11, 202624.0024.8824.0024.6823.730.98%2,584,236
Feb 10, 202624.2624.6824.0224.4423.501.41%5,141,266
Feb 9, 202623.7024.6623.7024.1023.17-0.17%4,034,722
Feb 6, 202623.7024.5623.7024.1423.21-0.90%986,452
Feb 5, 202623.8224.4823.8224.3623.420.41%1,290,681
Feb 4, 202623.3224.4623.3224.2623.331.00%2,505,060
Feb 3, 202623.1024.2423.1024.0223.102.21%1,669,457
Feb 2, 202624.5024.5023.1223.5022.60-2.81%1,344,000
Jan 30, 202624.3024.3223.8024.1823.25-0.33%2,774,991
Jan 29, 202624.5024.8224.0424.2623.33-2.57%2,072,000
Jan 28, 202624.2224.9424.1624.9023.942.30%2,981,334
Jan 27, 202623.3024.4423.3024.3423.401.50%2,816,172
Jan 26, 202624.5824.6823.8223.9823.06-2.44%1,721,760
Jan 23, 202624.6224.6624.1824.5823.630.82%2,701,391
Jan 22, 202624.0824.4623.9424.3823.440.74%3,721,000
Jan 21, 202623.9824.2023.6024.2023.271.60%3,333,000
Jan 20, 202624.1424.1623.6023.8222.90-0.75%873,000
Jan 19, 202623.9424.0823.5624.0023.080.50%1,684,003
Jan 16, 202624.0024.1623.6823.8822.960.76%1,914,140
Jan 15, 202623.5423.9023.2623.7022.790.08%1,540,291
Jan 14, 202624.0024.0023.5023.6822.77-0.42%2,011,000
Jan 13, 202623.8023.9823.3423.7822.871.19%2,102,089
Jan 12, 202624.1824.5023.3423.5022.60-1.92%1,997,000
Jan 9, 202623.0424.1022.9423.9623.043.99%3,326,720
Jan 8, 202623.0223.0422.4623.0422.15-0.09%1,516,058
Jan 7, 202622.8023.1022.4623.0622.171.59%3,657,385
Jan 6, 202622.8622.8622.2022.7021.830.89%1,928,464
Jan 5, 202622.3422.6222.0622.5021.631.08%1,646,526
Jan 2, 202622.1822.3622.0222.2621.400.45%654,080
Dec 31, 202522.4822.4821.8822.1621.31-0.98%4,735,000
Dec 30, 202521.8222.5621.6022.3821.522.75%1,113,000
Dec 29, 202521.8222.4021.5821.7820.94-1.80%2,091,164
Dec 24, 202522.2422.2421.8022.1821.330.82%374,331
Dec 23, 202522.2422.2421.8022.0021.150.27%1,046,893
Dec 22, 202521.8622.1821.8221.9421.101.57%1,144,654
Dec 19, 202521.7621.9421.2621.6020.770.09%1,533,866
Dec 18, 202521.4021.6021.0821.5820.751.89%2,232,366
Dec 17, 202521.7421.7421.0421.1820.37-1.03%1,966,332
Dec 16, 202522.2422.2421.2221.4020.58-3.17%2,374,332
Dec 15, 202522.4022.4021.9622.1021.25-1.34%1,560,070
Dec 12, 202522.2022.4622.1622.4021.541.08%1,967,000
Dec 11, 202522.4622.8421.9622.1621.31-1.86%1,335,000
Dec 10, 202522.0222.6422.0222.5821.71-0.09%1,013,488
Dec 9, 202522.8822.8822.0422.6021.73-0.70%3,279,000
Dec 8, 202522.9622.9822.1422.7621.880.09%1,559,196
Dec 5, 202522.5022.8822.3822.7421.870.62%1,712,090
Dec 4, 202522.2022.6022.1222.6021.731.71%810,892
Dec 3, 202522.3022.3021.9222.2221.37-0.36%1,101,884
Dec 2, 202522.2822.4222.0422.3021.440.72%1,707,000
Dec 1, 202521.9822.1821.5622.1421.291.47%3,012,041
Nov 28, 202521.9822.0221.7821.8220.98-1.00%1,701,000