HKEX · 1882 · stock
Haitian International Holdings Limited (1882) stock price history
Every HKEX trading session of Haitian International Holdings Limited from Dec 22, 2006 to Sep 28, 2026: 4,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1882 adjusted close, 2006 to 2026
- HK$26.71
- All time high, 2021
- HK$25.19
- 52 week high, HK$17.06 low
- 4,870
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
1882 key facts
- Haitian International Holdings Limited (1882) closed at HK$17.90 on Sep 28, 2026 on HKEX.
- 1882's all time high close is HK$26.71, set on May 10, 2021; its all time low close is HK$0.3910 on Oct 29, 2008.
- 1882's 52 week range is HK$17.06 to HK$25.19.
- 1882 returned -12.9% over the year to Sep 28, 2026 and -10.1% over five years.
- Over ten years 1882 returned +61%, +4.9% a year compounded.
- 1882's deepest drawdown was -89.1% from Jul 5, 2007 to Oct 29, 2008.
- DataCedar holds 4,870 daily sessions of 1882 history from Dec 22, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1882 price chart, 2006 to 2026
1882 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -4.7% |
| 6 months | -12.3% |
| Year to date | -16.8% |
| 1 year | -12.9% |
| 3 years | +16.7% |
| 5 years | -10.1% |
| 10 years | +61.1% |
| Since Dec 22, 2006 | +728.5% |
| Compound annual growth, 19.8 years | +11.3% |
1882 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$26.71 on May 10, 2021
- All time low close
- HK$0.3910 on Oct 29, 2008
- 52 week high
- HK$25.19 on Feb 25, 2026
- 52 week low
- HK$17.06 on Sep 18, 2026
- Deepest drawdown
- -89.1% from Jul 5, 2007 to Oct 29, 2008, recovered Apr 8, 2010
- Best single session
- +37.5% on Oct 31, 2008
- Worst single session
- -16.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 8.3×
- Best calendar year
- 2009, +318%
- Worst calendar year
- 2008, -80%
1882 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$21.33 | HK$25.19 | HK$17.06 | HK$17.90 | -15.8% | 461.7M | 182 |
| 2025 | HK$19.47 | HK$22.54 | HK$15.56 | HK$21.25 | +8.4% | 577.7M | 246 |
| 2024 | HK$17.58 | HK$26.86 | HK$13.93 | HK$19.61 | +12.5% | 475M | 246 |
| 2023 | HK$18.28 | HK$23.29 | HK$14.13 | HK$17.44 | -5.1% | 339.6M | 243 |
| 2022 | HK$18.16 | HK$19.73 | HK$12.22 | HK$18.37 | +1.2% | 296.6M | 246 |
| 2021 | HK$20.87 | HK$27.30 | HK$15.20 | HK$18.16 | -15.1% | 488.8M | 247 |
| 2020 | HK$14.77 | HK$21.39 | HK$9.43 | HK$21.39 | +45.1% | 369.3M | 248 |
| 2019 | HK$11.58 | HK$16.56 | HK$10.71 | HK$14.74 | +28.1% | 361.4M | 246 |
| 2018 | HK$17.72 | HK$19.72 | HK$11.06 | HK$11.51 | -33.9% | 422.7M | 246 |
| 2017 | HK$11.03 | HK$20.05 | HK$10.62 | HK$17.42 | +57.8% | 405.7M | 247 |
| 2016 | HK$8.28 | HK$12.14 | HK$6.13 | HK$11.04 | +37.9% | 364.6M | 247 |
| 2015 | HK$11.40 | HK$14.29 | HK$7.65 | HK$8.01 | -29.3% | 308.3M | 247 |
| 2014 | HK$11.97 | HK$14.29 | HK$9.47 | HK$11.33 | -4.9% | 385.7M | 247 |
| 2013 | HK$6.18 | HK$14.55 | HK$6.12 | HK$11.91 | +92.9% | 452.5M | 245 |
| 2012 | HK$4.34 | HK$6.65 | HK$3.88 | HK$6.18 | +43.0% | 333.3M | 246 |
| 2011 | HK$5.06 | HK$7.46 | HK$3.55 | HK$4.32 | -14.4% | 444.1M | 246 |
| 2010 | HK$2.54 | HK$5.60 | HK$2.27 | HK$5.05 | +99.1% | 461.8M | 249 |
| 2009 | HK$0.5252 | HK$2.57 | HK$0.5252 | HK$2.54 | +317.9% | 386M | 249 |
| 2008 | HK$2.96 | HK$3.10 | HK$0.3735 | HK$0.6069 | -80.2% | 316.6M | 247 |
| 2007 | HK$1.90 | HK$3.63 | HK$1.87 | HK$3.07 | +61.6% | 977.9M | 246 |
| 2006 | HK$2.23 | HK$2.29 | HK$1.79 | HK$1.90 | n/a | 322.3M | 4 |
1882 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$17.90 | -1.2% |
| August 2026 | HK$18.11 | -13.0% |
| July 2026 | HK$20.82 | +11.0% |
| June 2026 | HK$18.75 | -5.1% |
| May 2026 | HK$19.76 | -6.4% |
| April 2026 | HK$21.12 | +5.0% |
| March 2026 | HK$20.12 | -17.4% |
| February 2026 | HK$24.35 | +4.7% |
| January 2026 | HK$23.25 | +9.4% |
| December 2025 | HK$21.25 | +1.3% |
| November 2025 | HK$20.98 | +2.7% |
| October 2025 | HK$20.42 | -0.9% |
About the 1882 data
Daily bars. 4,870 sessions from Dec 22, 2006 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1882/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1878 SouthGobi Resources Ltd.
- 1879 Shanghai Xizhi Technology Co., Ltd.
- 1880 China Tourism Group Duty Free Corporation Limited
- 1881 Regal Real Estate Investment Trust
- 1883 CITIC Telecom International Holdings Limited
- 1884 eprint Group Limited
- 1888 Kingboard Laminates Holdings Limited
- 1889 Sanai Health Industry Group Company Limited
Common questions
1882 share price history
