Haidilao International Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	12.460	12.620	12.160	12.220	10.530	9,202,331
2024-08-09	12.980	13.020	12.460	12.460	10.737	16,944,119
2024-08-08	12.320	12.960	12.080	12.800	11.030	20,234,100
2024-08-07	12.380	12.620	12.180	12.560	10.823	16,350,030
2024-08-06	12.280	12.640	12.060	12.220	10.530	9,728,646
2024-08-05	11.700	12.440	11.420	12.160	10.478	14,102,620
2024-08-02	12.060	12.160	11.900	12.020	10.358	8,168,667
2024-08-01	12.700	12.820	12.180	12.200	10.513	18,369,529
2024-07-31	12.300	12.780	12.040	12.700	10.944	21,404,199
2024-07-30	12.520	12.560	12.120	12.160	10.478	11,831,530
2024-07-29	12.660	12.940	12.600	12.620	10.875	6,589,288
2024-07-26	12.460	12.720	12.460	12.580	10.840	8,763,859
2024-07-25	12.500	12.640	12.400	12.460	10.737	9,845,966
2024-07-24	12.700	12.860	12.560	12.620	10.875	10,932,670
2024-07-23	13.000	13.060	12.680	12.780	11.013	10,423,910
2024-07-22	13.120	13.120	12.440	13.040	11.237	20,828,270
2024-07-19	13.200	13.460	13.100	13.140	11.323	16,104,900
2024-07-18	13.680	13.860	13.520	13.720	11.823	7,305,188
2024-07-17	13.500	13.860	13.500	13.700	11.806	8,811,967
2024-07-16	13.300	13.640	13.200	13.500	11.633	7,190,555
2024-07-15	13.920	13.920	13.520	13.560	11.685	9,508,854
2024-07-12	13.580	14.220	13.560	13.920	11.995	17,698,260
2024-07-11	13.300	13.520	13.180	13.460	11.599	13,099,650
2024-07-10	13.260	13.500	12.980	13.020	11.220	11,010,550
2024-07-09	13.240	13.380	13.100	13.240	11.409	9,535,481
2024-07-08	13.700	13.700	13.140	13.260	11.426	16,967,990
2024-07-05	14.000	14.020	13.600	13.720	11.823	7,904,618
2024-07-04	14.020	14.340	13.860	13.940	12.012	10,446,370
2024-07-03	14.040	14.240	13.720	14.020	12.081	14,585,750
2024-07-02	14.000	14.240	13.640	13.900	11.978	14,463,630
2024-06-28	14.000	14.520	13.940	14.040	12.098	18,751,971
2024-06-27	14.600	14.600	14.020	14.100	12.150	14,629,970
2024-06-26	14.720	14.800	14.320	14.600	12.581	9,648,634
2024-06-25	14.700	15.040	14.500	14.840	12.788	15,010,820
2024-06-24	14.900	14.900	14.000	14.680	12.650	37,565,848
2024-06-21	15.340	15.360	14.940	15.100	13.012	17,205,189
2024-06-20	16.260	16.400	15.120	15.360	13.236	28,876,039
2024-06-19	16.000	16.460	16.000	16.320	14.063	8,494,688
2024-06-18	16.360	16.440	15.880	15.960	13.753	9,206,368
2024-06-17	16.520	16.560	16.180	16.360	14.098	5,741,997
2024-06-14	16.780	16.860	16.520	16.520	14.236	6,012,267
2024-06-13	16.320	16.860	16.220	16.780	14.460	12,933,680
2024-06-12	16.340	16.500	15.960	16.160	13.925	9,310,234
2024-06-11	16.200	16.640	16.200	16.380	14.115	14,643,010
2024-06-07	17.100	17.160	16.520	16.580	14.287	10,553,020
2024-06-06	18.040	18.200	17.620	17.680	14.525	9,630,561
2024-06-05	18.400	18.500	17.820	17.880	14.689	5,783,848
2024-06-04	18.120	18.500	17.960	18.260	15.002	4,952,646
2024-06-03	17.520	18.360	17.500	18.120	14.887	11,608,210
2024-05-31	18.000	18.100	17.200	17.360	14.262	21,265,801
2024-05-30	18.060	18.320	17.700	17.800	14.624	7,291,177
2024-05-29	18.600	18.600	18.080	18.100	14.870	7,010,009
2024-05-28	18.920	19.040	18.640	18.700	15.363	5,898,600
2024-05-27	18.700	18.880	18.140	18.820	15.462	10,183,520
2024-05-24	18.740	18.960	18.300	18.500	15.199	11,568,040
2024-05-23	19.360	19.420	18.860	18.920	15.544	6,471,310
2024-05-22	19.260	19.540	19.120	19.360	15.905	4,407,330
2024-05-21	20.050	20.050	19.220	19.380	15.922	13,483,570
2024-05-20	19.940	20.450	19.940	20.350	16.719	9,185,416
2024-05-17	20.550	20.900	19.760	19.940	16.382	14,917,270

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3770 HKD
2026-05-21	0.3840 HKD
2025-09-05	0.3380 HKD
2025-05-21	0.5070 HKD
2024-09-09	0.3910 HKD
2024-06-07	0.8240 HKD
2023-06-09	0.1160 HKD
2022-12-16	0.1160 HKD
2021-06-16	0.0203 HKD
2021-06-01	0.0210 HKD
2020-06-01	0.1450 HKD
2019-05-29	0.0734 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.