Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	17.020	17.040	16.560	16.760	13.769	11,582,060
2023-11-15	17.200	17.260	16.740	16.800	13.802	17,480,631
2023-11-14	16.860	17.120	16.620	16.740	13.753	8,185,527
2023-11-13	16.600	16.840	16.340	16.800	13.802	15,161,760
2023-11-10	16.420	16.860	16.420	16.640	13.671	12,791,690
2023-11-09	17.000	17.100	16.520	16.660	13.687	15,339,900
2023-11-08	17.000	17.260	16.880	17.000	13.966	10,032,660
2023-11-07	17.300	17.540	16.920	17.000	13.966	15,863,060
2023-11-06	17.320	17.560	16.660	17.480	14.361	30,520,539
2023-11-03	16.940	17.460	16.940	17.240	14.164	16,587,221
2023-11-02	17.140	17.240	16.440	16.860	13.851	29,061,240
2023-11-01	19.260	19.380	16.880	17.060	14.016	50,317,992
2023-10-31	19.920	19.940	19.380	19.560	16.070	6,726,817
2023-10-30	19.560	20.150	19.440	20.050	16.472	7,197,818
2023-10-27	19.620	20.200	19.220	19.840	16.300	9,924,457
2023-10-26	19.680	19.680	19.220	19.500	16.020	12,591,390
2023-10-25	19.840	20.300	19.480	19.580	16.086	10,576,510
2023-10-24	19.560	19.600	19.000	19.220	15.790	10,246,240
2023-10-20	19.700	19.820	19.340	19.700	16.185	5,611,868
2023-10-19	19.920	20.000	19.520	19.580	16.086	6,666,441
2023-10-18	20.050	20.500	19.820	20.300	16.678	6,809,441
2023-10-17	20.100	20.200	19.860	20.050	16.472	4,681,455
2023-10-16	20.650	20.850	19.560	19.780	16.250	12,884,140
2023-10-13	21.050	21.400	20.600	20.650	16.965	9,154,084
2023-10-12	22.000	22.000	21.350	21.550	17.704	14,860,990
2023-10-11	22.000	22.000	21.400	21.500	17.663	11,966,870
2023-10-10	21.600	21.800	20.850	21.400	17.581	14,227,850
2023-10-09	21.100	21.300	20.750	21.050	17.294	5,440,545
2023-10-06	20.700	20.950	20.600	20.650	16.965	6,418,660
2023-10-05	20.350	20.600	20.000	20.250	16.636	3,160,031
2023-10-04	20.200	20.650	20.100	20.500	16.842	4,281,011
2023-10-03	20.600	20.900	20.450	20.650	16.965	4,156,871
2023-09-29	20.050	21.350	20.050	21.000	17.253	6,857,910
2023-09-28	20.400	20.600	20.150	20.400	16.760	7,281,405
2023-09-27	20.100	20.700	20.100	20.600	16.924	5,221,623
2023-09-26	20.250	20.450	20.000	20.150	16.554	6,129,210
2023-09-25	20.200	20.800	20.200	20.450	16.801	7,626,900
2023-09-22	19.720	20.700	19.640	20.600	16.924	11,527,530
2023-09-21	19.700	20.050	19.420	20.000	16.431	10,519,060
2023-09-20	20.150	20.200	19.680	19.880	16.332	10,222,820
2023-09-19	20.900	20.900	20.100	20.150	16.554	12,653,220
2023-09-18	20.850	21.200	20.600	20.800	17.088	9,890,837
2023-09-15	21.100	21.450	20.650	21.400	17.581	10,368,060
2023-09-14	21.000	21.050	20.600	20.900	17.170	5,296,494
2023-09-13	21.100	21.100	20.700	20.900	17.170	7,963,646
2023-09-12	21.300	21.300	20.550	20.850	17.129	4,730,998
2023-09-11	20.700	21.100	20.200	21.100	17.335	10,244,830
2023-09-07	21.050	21.100	20.600	20.700	17.006	5,138,310
2023-09-06	21.550	21.550	21.000	21.150	17.376	7,713,339
2023-09-05	22.000	22.100	21.350	21.550	17.704	9,814,552
2023-09-04	21.450	22.250	21.450	22.100	18.156	13,113,490
2023-08-31	21.550	22.000	21.150	21.350	17.540	14,652,890
2023-08-30	22.500	22.550	21.250	21.550	17.704	22,385,641
2023-08-29	21.700	22.200	21.400	22.000	18.074	14,272,130
2023-08-28	22.500	22.650	21.250	21.400	17.581	11,621,430
2023-08-25	21.550	22.050	21.400	21.600	17.746	11,230,760
2023-08-24	21.050	21.950	21.050	21.650	17.787	12,111,100
2023-08-23	20.900	21.150	20.500	20.950	17.212	12,125,070
2023-08-22	21.150	21.600	20.650	21.000	17.253	11,167,190
2023-08-21	21.650	21.700	20.750	21.150	17.376	13,633,720

← NewerPage 13 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.