Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	20.250	20.650	19.800	20.400	16.760	8,782,729
2024-05-14	20.100	20.550	20.100	20.100	16.513	6,041,197
2024-05-13	19.700	20.200	19.600	20.050	16.472	10,852,480
2024-05-10	18.980	20.050	18.980	19.900	16.349	19,827,529
2024-05-09	18.920	19.080	18.680	18.980	15.593	8,727,129
2024-05-08	18.900	19.240	18.560	18.720	15.379	16,538,490
2024-05-07	19.440	19.460	18.800	18.860	15.495	11,143,200
2024-05-06	19.000	19.380	18.560	19.300	15.856	17,731,461
2024-05-03	19.800	19.800	18.640	19.100	15.692	16,258,850
2024-05-02	17.760	19.380	17.520	19.140	15.725	18,196,160
2024-04-30	17.920	18.400	17.720	17.880	14.689	11,126,820
2024-04-29	17.960	18.540	17.800	17.920	14.722	16,987,520
2024-04-26	16.940	18.100	16.780	17.980	14.772	18,460,289
2024-04-25	16.400	16.920	16.400	16.880	13.868	10,430,300
2024-04-24	16.900	17.140	16.100	16.640	13.671	10,937,400
2024-04-23	16.240	16.760	16.120	16.640	13.671	10,818,300
2024-04-22	16.200	16.420	15.940	16.020	13.161	10,034,810
2024-04-19	16.520	16.580	15.600	15.960	13.112	14,700,250
2024-04-18	16.460	16.940	16.300	16.660	13.687	7,284,412
2024-04-17	16.240	16.660	16.240	16.460	13.523	7,009,985
2024-04-16	17.220	17.220	16.240	16.400	13.473	21,236,260
2024-04-15	17.000	17.380	16.980	17.220	14.147	6,987,808
2024-04-12	17.580	17.760	17.120	17.340	14.246	11,990,200
2024-04-11	17.360	17.860	17.360	17.720	14.558	8,199,527
2024-04-10	17.800	17.980	17.480	17.860	14.673	9,445,264
2024-04-09	17.500	17.760	17.380	17.640	14.492	11,347,270
2024-04-08	17.120	17.800	16.900	17.180	14.114	13,221,750
2024-04-05	17.600	17.680	16.900	17.200	14.131	6,739,185
2024-04-03	17.700	17.840	17.260	17.560	14.426	13,405,620
2024-04-02	17.880	18.320	17.820	18.060	14.837	22,912,320
2024-03-28	16.860	17.760	16.720	17.660	14.509	32,610,131
2024-03-27	17.020	17.720	16.440	16.860	13.851	26,457,000
2024-03-26	17.320	17.320	16.740	17.020	13.983	12,146,770
2024-03-25	17.660	17.820	16.960	17.080	14.032	17,173,430
2024-03-22	17.900	17.960	17.260	17.580	14.443	22,032,199
2024-03-21	17.260	18.120	17.260	18.020	14.804	19,724,529
2024-03-20	17.400	17.600	17.040	17.080	14.032	15,920,870
2024-03-19	17.060	17.780	16.960	17.480	14.361	20,757,000
2024-03-18	17.060	17.460	16.680	17.300	14.213	22,090,850
2024-03-15	16.820	17.260	16.700	17.240	14.164	21,874,141
2024-03-14	16.600	17.580	16.580	17.240	14.164	29,665,279
2024-03-13	16.480	17.000	16.320	16.720	13.736	28,677,930
2024-03-12	14.800	17.460	14.640	16.680	13.704	72,638,234
2024-03-11	14.100	14.700	13.940	14.680	12.060	18,928,510
2024-03-08	13.640	14.240	13.640	14.060	11.551	12,934,350
2024-03-07	14.200	14.200	13.560	13.640	11.206	13,586,270
2024-03-06	13.560	14.280	13.500	14.200	11.666	18,365,311
2024-03-05	14.300	14.720	13.540	13.560	11.140	33,388,621
2024-03-04	14.380	14.380	13.840	13.980	11.485	14,642,850
2024-03-01	14.340	14.420	13.840	14.300	11.748	12,518,250
2024-02-29	13.880	14.440	13.840	14.340	11.781	15,253,850
2024-02-28	14.660	14.880	13.920	13.920	11.436	16,421,650
2024-02-27	14.300	14.680	14.040	14.640	12.028	10,351,710
2024-02-26	14.340	14.700	14.240	14.340	11.781	9,806,555
2024-02-23	14.400	14.700	14.220	14.380	11.814	11,678,230
2024-02-22	14.180	14.620	13.920	14.600	11.995	13,725,930
2024-02-21	14.100	14.420	13.300	14.060	11.551	32,508,150
2024-02-20	13.800	14.160	13.600	13.840	11.370	8,320,911
2024-02-19	14.400	14.420	13.400	13.820	11.354	21,483,010
2024-02-16	13.340	14.260	13.120	14.200	11.666	13,091,840

← NewerPage 11 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.