Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	13.280	13.400	12.980	13.360	10.976	3,729,937
2024-02-14	12.940	13.360	12.600	13.280	10.910	4,340,840
2024-02-09	13.000	13.180	12.540	13.100	10.762	3,789,285
2024-02-08	13.100	13.380	12.880	13.220	10.861	9,032,746
2024-02-07	13.580	13.880	12.940	13.060	10.730	16,240,490
2024-02-06	12.440	13.200	12.340	13.160	10.812	14,643,220
2024-02-05	12.180	12.740	12.180	12.440	10.220	7,559,445
2024-02-02	12.880	13.300	12.400	12.560	10.319	8,245,745
2024-02-01	12.300	13.200	12.300	12.820	10.532	16,772,561
2024-01-31	12.820	12.820	12.180	12.260	10.072	21,660,990
2024-01-30	13.200	13.220	12.740	12.820	10.532	14,478,660
2024-01-29	13.100	13.580	13.100	13.420	11.025	11,471,530
2024-01-26	13.480	13.520	13.020	13.080	10.746	7,187,643
2024-01-25	13.260	13.580	12.960	13.560	11.140	11,775,980
2024-01-24	12.900	13.320	12.660	13.220	10.861	14,346,030
2024-01-23	12.300	13.040	12.180	12.840	10.549	15,822,650
2024-01-22	13.160	13.160	11.940	12.200	10.023	18,173,430
2024-01-19	13.360	13.500	13.040	13.080	10.746	9,014,236
2024-01-18	13.280	13.600	13.120	13.400	11.009	10,422,490
2024-01-17	13.600	13.700	13.020	13.200	10.845	17,061,609
2024-01-16	13.680	14.340	13.680	13.760	11.305	10,531,080
2024-01-15	13.980	14.220	13.660	13.980	11.485	9,912,457
2024-01-12	14.200	14.520	14.020	14.080	11.567	10,595,000
2024-01-11	14.320	14.620	14.060	14.320	11.765	18,346,721
2024-01-10	13.320	14.560	13.180	14.440	11.863	32,738,980
2024-01-09	13.220	13.540	13.180	13.320	10.943	12,068,900
2024-01-08	13.700	13.720	13.100	13.220	10.861	20,140,980
2024-01-05	13.640	14.060	13.480	13.720	11.272	6,644,346
2024-01-04	14.200	14.240	13.340	13.640	11.206	17,200,480
2024-01-03	13.860	14.260	13.760	14.200	11.666	10,122,600
2024-01-02	14.700	14.860	13.900	13.980	11.485	10,699,500
2023-12-29	14.520	14.600	14.360	14.540	11.945	10,840,320
2023-12-28	13.660	14.580	13.540	14.500	11.913	17,342,449
2023-12-27	13.860	13.860	13.360	13.640	11.206	9,425,778
2023-12-22	13.960	14.260	13.640	13.700	11.255	13,571,930
2023-12-21	13.620	13.980	13.580	13.840	11.370	8,979,553
2023-12-20	14.040	14.100	13.740	13.820	11.354	7,199,828
2023-12-19	13.900	14.000	13.640	13.820	11.354	8,202,749
2023-12-18	14.400	14.560	14.020	14.060	11.551	9,738,514
2023-12-15	14.200	14.860	14.100	14.600	11.995	16,019,100
2023-12-14	14.300	14.480	13.880	13.940	11.452	8,218,699
2023-12-13	14.400	14.540	13.980	14.040	11.535	11,135,120
2023-12-12	14.200	14.560	14.080	14.460	11.880	14,311,590
2023-12-11	14.500	14.500	13.880	14.020	11.518	14,947,230
2023-12-08	14.260	14.600	14.040	14.500	11.913	16,140,950
2023-12-07	14.440	14.440	14.020	14.260	11.715	8,380,851
2023-12-06	13.860	14.700	13.780	14.440	11.863	23,330,289
2023-12-05	14.680	14.680	13.680	13.820	11.354	40,659,594
2023-12-04	14.920	15.100	14.620	14.680	12.060	17,525,119
2023-12-01	15.600	15.600	14.740	14.880	12.225	26,413,289
2023-11-30	15.580	15.760	15.240	15.540	12.767	13,654,190
2023-11-29	16.280	16.280	15.200	15.380	12.636	33,858,020
2023-11-28	16.580	16.660	16.180	16.280	13.375	10,739,220
2023-11-27	16.660	16.760	16.280	16.500	13.556	10,810,560
2023-11-24	17.020	17.020	16.540	16.600	13.638	7,211,254
2023-11-23	16.940	17.020	16.700	16.980	13.950	6,001,481
2023-11-22	16.880	16.920	16.560	16.780	13.786	7,292,003
2023-11-21	17.100	17.460	16.820	16.820	13.819	14,261,060
2023-11-20	16.260	17.080	16.100	16.980	13.950	19,841,670
2023-11-17	16.600	16.780	16.100	16.120	13.243	16,151,270

← NewerPage 12 of 21 · 1,234 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.