Canada markets close in 3 hours 15 minutes

Haitian International Holdings Ltd (HI6.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.9000-0.1200 (-3.97%)
As of 10:33AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.86002.90002.86002.90002.9000-
Apr 24, 20243.02003.02003.02003.02003.0200-
Apr 23, 20242.94002.94002.94002.94002.9400-
Apr 22, 20242.92002.94002.92002.94002.9400-
Apr 19, 20243.00003.00003.00003.00003.0000-
Apr 18, 20243.04003.04003.04003.04003.0400-
Apr 17, 20243.00003.00002.98002.98002.9800-
Apr 16, 20242.90002.90002.90002.90002.90002,000
Apr 15, 20242.88002.88002.88002.88002.8800-
Apr 12, 20242.88002.88002.88002.88002.8800-
Apr 11, 20242.84002.84002.84002.84002.8400-
Apr 10, 20242.74002.74002.74002.74002.7400-
Apr 09, 20242.68002.70002.68002.70002.7000-
Apr 08, 20242.78002.78002.72002.72002.7200-
Apr 05, 20242.60002.60002.58002.58002.5800-
Apr 04, 20242.72002.72002.70002.70002.7000-
Apr 03, 20242.72002.74002.72002.74002.7400-
Apr 02, 20242.72002.72002.70002.70002.7000-
Apr 02, 20240.66 Dividend
Mar 28, 20242.62002.64002.62002.64001.9800-
Mar 27, 20242.58002.58002.56002.56001.9200-
Mar 26, 20242.56002.56002.56002.56001.9200-
Mar 25, 20242.60002.60002.60002.60001.9500-
Mar 22, 20242.62002.62002.62002.62001.9650-
Mar 21, 20242.62002.62002.62002.62001.9650-
Mar 20, 20242.46002.46002.46002.46001.8450-
Mar 19, 20242.30002.30002.30002.30001.7250-
Mar 18, 20242.34002.34002.34002.34001.7550-
Mar 15, 20242.32002.32002.32002.32001.7400-
Mar 14, 20242.30002.30002.30002.30001.72505,500
Mar 13, 20242.30002.30002.28002.28001.7100-
Mar 12, 20242.28002.32002.28002.32001.7400-
Mar 11, 20242.32002.32002.32002.32001.7400-
Mar 08, 20242.30002.30002.30002.30001.7250-
Mar 07, 20242.28002.28002.28002.28001.7100-
Mar 06, 20242.26002.26002.26002.26001.6950-
Mar 05, 20242.26002.26002.24002.24001.6800-
Mar 04, 20242.24002.28002.24002.28001.7100-
Mar 01, 20242.30002.32002.30002.32001.7400-
Feb 29, 20242.30002.30002.30002.30001.7250-
Feb 28, 20242.26002.26002.26002.26001.6950-
Feb 27, 20242.28002.28002.28002.28001.7100-
Feb 26, 20242.24002.24002.22002.22001.6650-
Feb 23, 20242.14002.14002.14002.14001.6050-
Feb 22, 20242.14002.14002.14002.14001.6050-
Feb 21, 20242.16002.16002.16002.16001.6200-
Feb 20, 20242.20002.20002.20002.20001.6500-
Feb 19, 20242.10002.10002.10002.10001.5750-
Feb 16, 20242.10002.10002.10002.10001.5750-
Feb 15, 20242.10002.10002.10002.10001.5750-
Feb 14, 20242.18002.18002.16002.16001.6200-
Feb 13, 20242.16002.16002.16002.16001.6200-
Feb 12, 20242.14002.16002.14002.16001.6200-
Feb 09, 20242.16002.16002.16002.16001.6200-
Feb 08, 20242.16002.16002.16002.16001.6200-
Feb 07, 20242.10002.10002.10002.10001.5750-
Feb 06, 20242.14002.14002.10002.10001.5750-
Feb 05, 20242.06002.06002.06002.06001.5450-
Feb 02, 20242.08002.08002.06002.06001.5450-
Feb 01, 20242.08002.08002.06002.06001.5450-
Jan 31, 20242.02002.02002.02002.02001.5150-
Jan 30, 20242.02002.02002.02002.02001.5150-
Jan 29, 20242.02002.02002.02002.02001.5150-
Jan 26, 20242.00002.00002.00002.00001.5000-
Jan 25, 20241.99001.99001.99001.99001.4925-
Jan 24, 20242.02002.02002.02002.02001.5150-
Jan 23, 20241.86001.86001.86001.86001.3950-
Jan 22, 20241.79001.80001.79001.80001.3500-
Jan 19, 20241.91001.91001.91001.91001.4325-
Jan 18, 20241.95001.95001.95001.95001.4625-
Jan 17, 20241.98001.98001.98001.98001.4850-
Jan 16, 20242.08002.08002.08002.08001.5600-
Jan 15, 20242.10002.10002.10002.10001.5750-
Jan 12, 20242.10002.10002.10002.10001.5750-
Jan 11, 20242.08002.08002.08002.08001.5600-
Jan 10, 20242.08002.08002.08002.08001.5600-
Jan 09, 20242.06002.06002.06002.06001.5450-
Jan 08, 20242.08002.08002.08002.08001.5600-
Jan 05, 20242.14002.14002.12002.12001.5900-
Jan 04, 20242.16002.16002.16002.16001.6200-
Jan 03, 20242.18002.18002.18002.18001.6350-
Jan 02, 20242.20002.20002.20002.20001.6500-
Dec 29, 20232.16002.16002.14002.14001.60502,519
Dec 28, 20232.18002.18002.18002.18001.6350-
Dec 27, 20232.10002.10002.10002.10001.5750-
Dec 22, 20232.02002.02002.02002.02001.5150-
Dec 21, 20232.04002.04002.04002.04001.5300-
Dec 20, 20232.04002.04002.04002.04001.5300-
Dec 19, 20232.06002.06002.06002.06001.5450-
Dec 18, 20232.08002.08002.08002.08001.5600-
Dec 15, 20232.14002.14002.14002.14001.6050-
Dec 14, 20232.10002.10002.10002.10001.5750-
Dec 13, 20232.18002.18002.18002.18001.6350-
Dec 12, 20232.20002.20002.20002.20001.6500-
Dec 11, 20232.16002.16002.16002.16001.6200-
Dec 08, 20232.20002.20002.20002.20001.6500-
Dec 07, 20232.20002.20002.20002.20001.6500-
Dec 06, 20232.28002.28002.28002.28001.7100-
Dec 05, 20232.24002.24002.24002.24001.6800-
Dec 04, 20232.34002.34002.34002.34001.7550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...