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