Canada markets close in 4 hours 58 minutes

Haitian International Holdings Limited (HI6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.9400+0.1400 (+5.00%)
At close: 08:20AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.94002.94002.94002.94002.9400-
Apr 29, 20242.80002.80002.80002.80002.8000-
Apr 26, 20242.80002.80002.80002.80002.8000-
Apr 25, 20242.86002.86002.86002.86002.8600-
Apr 24, 20243.02003.02003.02003.02003.0200-
Apr 23, 20242.94002.94002.94002.94002.9400-
Apr 22, 20242.90002.90002.90002.90002.9000-
Apr 19, 20243.00003.00003.00003.00003.0000-
Apr 18, 20243.04003.04003.04003.04003.0400-
Apr 17, 20243.00003.00003.00003.00003.0000-
Apr 16, 20242.90002.90002.86002.86002.86003,387
Apr 15, 20242.88002.88002.88002.88002.8800-
Apr 12, 20242.86002.86002.86002.86002.8600-
Apr 11, 20242.84002.84002.84002.84002.8400-
Apr 10, 20242.74002.74002.74002.74002.7400-
Apr 09, 20242.70002.72002.70002.72002.7200137
Apr 08, 20242.80002.80002.80002.80002.8000-
Apr 05, 20242.58002.58002.58002.58002.5800-
Apr 04, 20242.72002.72002.70002.70002.70001,303
Apr 03, 20242.78002.78002.78002.78002.7800-
Apr 02, 20242.74002.74002.74002.74002.7400-
Apr 02, 20240.66 Dividend
Mar 28, 20242.62002.62002.62002.62001.9600-
Mar 27, 20242.56002.56002.56002.56001.9151-
Mar 26, 20242.56002.56002.56002.56001.9151-
Mar 25, 20242.58002.62002.58002.60001.94502,050
Mar 22, 20242.62002.62002.62002.62001.9600-
Mar 21, 20242.64002.64002.64002.64001.9750-
Mar 20, 20242.46002.46002.46002.46001.8403-
Mar 19, 20242.30002.30002.30002.30001.7206-
Mar 18, 20242.34002.34002.34002.34001.7505-
Mar 15, 20242.32002.32002.32002.32001.7356-
Mar 14, 20242.30002.30002.30002.30001.7206-
Mar 13, 20242.30002.30002.30002.30001.7206-
Mar 12, 20242.28002.28002.28002.28001.7056-
Mar 11, 20242.32002.32002.32002.32001.7356-
Mar 08, 20242.30002.30002.30002.30001.7206-
Mar 07, 20242.30002.30002.30002.30001.7206-
Mar 06, 20242.26002.26002.26002.26001.6907-
Mar 05, 20242.26002.26002.26002.26001.6907-
Mar 04, 20242.26002.38002.26002.38001.7805500
Mar 01, 20242.30002.30002.30002.30001.7206-
Feb 29, 20242.30002.30002.30002.30001.7206-
Feb 28, 20242.26002.26002.26002.26001.6907-
Feb 27, 20242.28002.38002.28002.38001.7805100
Feb 26, 20242.24002.24002.24002.24001.6757-
Feb 23, 20242.12002.12002.12002.12001.5860-
Feb 22, 20242.14002.14002.14002.14001.6009-
Feb 21, 20242.16002.16002.16002.16001.6159-
Feb 20, 20242.20002.20002.20002.20001.6458-
Feb 19, 20242.10002.10002.10002.10001.5710-
Feb 16, 20242.10002.10002.10002.10001.5710-
Feb 15, 20242.12002.12002.12002.12001.5860-
Feb 14, 20242.16002.16002.16002.16001.6159-
Feb 13, 20242.16002.16002.16002.16001.6159-
Feb 12, 20242.14002.14002.14002.14001.6009-
Feb 09, 20242.16002.16002.16002.16001.6159-
Feb 08, 20242.16002.16002.16002.16001.6159-
Feb 07, 20242.12002.12002.12002.12001.5860-
Feb 06, 20242.10002.10002.10002.10001.5710-
Feb 05, 20242.06002.06002.06002.06001.5411-
Feb 02, 20242.08002.08002.08002.08001.55607,813
Feb 01, 20242.06002.06002.06002.06001.5411-
Jan 31, 20242.02002.02002.02002.02001.5111-
Jan 30, 20242.02002.02002.02002.02001.5111-
Jan 29, 20242.02002.02002.02002.02001.5111-
Jan 26, 20242.00002.00002.00002.00001.4962-
Jan 25, 20241.97001.97001.97001.97001.4737-
Jan 24, 20242.02002.10002.02002.10001.5710147
Jan 23, 20241.85001.85001.85001.85001.3840-
Jan 22, 20241.79001.87001.79001.87001.3989500
Jan 19, 20241.90001.90001.90001.90001.4214-
Jan 18, 20241.94001.94001.94001.94001.4513-
Jan 17, 20241.97001.97001.97001.97001.4737-
Jan 16, 20242.08002.08002.08002.08001.5560-
Jan 15, 20242.10002.10002.10002.10001.5710-
Jan 12, 20242.10002.10002.10002.10001.5710-
Jan 11, 20242.08002.08002.08002.08001.5560-
Jan 10, 20242.06002.06002.06002.06001.5411-
Jan 09, 20242.06002.06002.06002.06001.5411-
Jan 08, 20242.08002.08002.08002.08001.5560-
Jan 05, 20242.14002.14002.14002.14001.6009-
Jan 04, 20242.16002.16002.16002.16001.6159-
Jan 03, 20242.18002.18002.18002.18001.6308-
Jan 02, 20242.20002.20002.20002.20001.6458-
Dec 29, 20232.18002.18002.18002.18001.6308-
Dec 28, 20232.18002.18002.18002.18001.6308-
Dec 27, 20232.08002.08002.08002.08001.5560470
Dec 22, 20232.02002.02002.02002.02001.5111-
Dec 21, 20232.04002.04002.04002.04001.5261-
Dec 20, 20232.04002.04002.04002.04001.5261-
Dec 19, 20232.04002.04002.04002.04001.5261-
Dec 18, 20232.08002.08002.08002.08001.5560-
Dec 15, 20232.14002.14002.14002.14001.6009-
Dec 14, 20232.08002.08002.08002.08001.5560-
Dec 13, 20232.18002.18002.18002.18001.6308-
Dec 12, 20232.20002.20002.20002.20001.6458-
Dec 11, 20232.16002.16002.16002.16001.6159-
Dec 08, 20232.20002.20002.20002.20001.6458-
Dec 07, 20232.22002.22002.22002.22001.6608-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...