UK markets close in 1 hour 45 minutes

Haitian International Holdings Limited (HI6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.0200+0.0800 (+2.72%)
As of 08:20AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.02003.02003.02003.02003.02003,387
23 Apr 20242.94002.94002.94002.94002.9400-
22 Apr 20242.90002.90002.90002.90002.9000-
19 Apr 20243.00003.00003.00003.00003.0000-
18 Apr 20243.04003.04003.04003.04003.0400-
17 Apr 20243.00003.00003.00003.00003.0000-
16 Apr 20242.90002.90002.86002.86002.86003,387
15 Apr 20242.88002.88002.88002.88002.8800-
12 Apr 20242.86002.86002.86002.86002.8600-
11 Apr 20242.84002.84002.84002.84002.8400-
10 Apr 20242.74002.74002.74002.74002.7400-
09 Apr 20242.70002.72002.70002.72002.7200137
08 Apr 20242.80002.80002.80002.80002.8000-
05 Apr 20242.58002.58002.58002.58002.5800-
04 Apr 20242.72002.72002.70002.70002.70001,303
03 Apr 20242.78002.78002.78002.78002.7800-
02 Apr 20242.74002.74002.74002.74002.7400-
02 Apr 20240.66 Dividend
28 Mar 20242.62002.62002.62002.62001.9600-
27 Mar 20242.56002.56002.56002.56001.9151-
26 Mar 20242.56002.56002.56002.56001.9151-
25 Mar 20242.58002.62002.58002.60001.94502,050
22 Mar 20242.62002.62002.62002.62001.9600-
21 Mar 20242.64002.64002.64002.64001.9750-
20 Mar 20242.46002.46002.46002.46001.8403-
19 Mar 20242.30002.30002.30002.30001.7206-
18 Mar 20242.34002.34002.34002.34001.7505-
15 Mar 20242.32002.32002.32002.32001.7356-
14 Mar 20242.30002.30002.30002.30001.7206-
13 Mar 20242.30002.30002.30002.30001.7206-
12 Mar 20242.28002.28002.28002.28001.7056-
11 Mar 20242.32002.32002.32002.32001.7356-
08 Mar 20242.30002.30002.30002.30001.7206-
07 Mar 20242.30002.30002.30002.30001.7206-
06 Mar 20242.26002.26002.26002.26001.6907-
05 Mar 20242.26002.26002.26002.26001.6907-
04 Mar 20242.26002.38002.26002.38001.7805500
01 Mar 20242.30002.30002.30002.30001.7206-
29 Feb 20242.30002.30002.30002.30001.7206-
28 Feb 20242.26002.26002.26002.26001.6907-
27 Feb 20242.28002.38002.28002.38001.7805100
26 Feb 20242.24002.24002.24002.24001.6757-
23 Feb 20242.12002.12002.12002.12001.5860-
22 Feb 20242.14002.14002.14002.14001.6009-
21 Feb 20242.16002.16002.16002.16001.6159-
20 Feb 20242.20002.20002.20002.20001.6458-
19 Feb 20242.10002.10002.10002.10001.5710-
16 Feb 20242.10002.10002.10002.10001.5710-
15 Feb 20242.12002.12002.12002.12001.5860-
14 Feb 20242.16002.16002.16002.16001.6159-
13 Feb 20242.16002.16002.16002.16001.6159-
12 Feb 20242.14002.14002.14002.14001.6009-
09 Feb 20242.16002.16002.16002.16001.6159-
08 Feb 20242.16002.16002.16002.16001.6159-
07 Feb 20242.12002.12002.12002.12001.5860-
06 Feb 20242.10002.10002.10002.10001.5710-
05 Feb 20242.06002.06002.06002.06001.5411-
02 Feb 20242.08002.08002.08002.08001.55607,813
01 Feb 20242.06002.06002.06002.06001.5411-
31 Jan 20242.02002.02002.02002.02001.5111-
30 Jan 20242.02002.02002.02002.02001.5111-
29 Jan 20242.02002.02002.02002.02001.5111-
26 Jan 20242.00002.00002.00002.00001.4962-
25 Jan 20241.97001.97001.97001.97001.4737-
24 Jan 20242.02002.10002.02002.10001.5710147
23 Jan 20241.85001.85001.85001.85001.3840-
22 Jan 20241.79001.87001.79001.87001.3989500
19 Jan 20241.90001.90001.90001.90001.4214-
18 Jan 20241.94001.94001.94001.94001.4513-
17 Jan 20241.97001.97001.97001.97001.4737-
16 Jan 20242.08002.08002.08002.08001.5560-
15 Jan 20242.10002.10002.10002.10001.5710-
12 Jan 20242.10002.10002.10002.10001.5710-
11 Jan 20242.08002.08002.08002.08001.5560-
10 Jan 20242.06002.06002.06002.06001.5411-
09 Jan 20242.06002.06002.06002.06001.5411-
08 Jan 20242.08002.08002.08002.08001.5560-
05 Jan 20242.14002.14002.14002.14001.6009-
04 Jan 20242.16002.16002.16002.16001.6159-
03 Jan 20242.18002.18002.18002.18001.6308-
02 Jan 20242.20002.20002.20002.20001.6458-
29 Dec 20232.18002.18002.18002.18001.6308-
28 Dec 20232.18002.18002.18002.18001.6308-
27 Dec 20232.08002.08002.08002.08001.5560470
22 Dec 20232.02002.02002.02002.02001.5111-
21 Dec 20232.04002.04002.04002.04001.5261-
20 Dec 20232.04002.04002.04002.04001.5261-
19 Dec 20232.04002.04002.04002.04001.5261-
18 Dec 20232.08002.08002.08002.08001.5560-
15 Dec 20232.14002.14002.14002.14001.6009-
14 Dec 20232.08002.08002.08002.08001.5560-
13 Dec 20232.18002.18002.18002.18001.6308-
12 Dec 20232.20002.20002.20002.20001.6458-
11 Dec 20232.16002.16002.16002.16001.6159-
08 Dec 20232.20002.20002.20002.20001.6458-
07 Dec 20232.22002.22002.22002.22001.6608-
06 Dec 20232.28002.28002.28002.28001.7056-
05 Dec 20232.24002.24002.24002.24001.6757-
04 Dec 20232.34002.34002.34002.34001.7505-
01 Dec 20232.30002.30002.30002.30001.7206-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...