Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	22.150	22.200	21.400	21.650	17.787	13,749,490
2023-08-17	22.100	22.700	21.750	22.400	18.403	10,693,000
2023-08-16	22.000	22.350	21.800	22.350	18.362	13,369,390
2023-08-15	23.100	23.200	22.150	22.350	18.362	24,438,240
2023-08-14	23.000	23.550	22.800	23.400	19.224	13,026,240
2023-08-11	23.350	23.950	22.950	23.700	19.471	28,106,471
2023-08-10	22.800	23.800	22.600	23.350	19.183	18,615,490
2023-08-09	21.850	23.100	21.850	22.900	18.814	14,831,420
2023-08-08	22.500	22.900	22.100	22.450	18.444	18,997,211
2023-08-07	21.700	22.700	21.200	22.550	18.526	23,642,670
2023-08-04	21.950	22.200	21.250	21.500	17.663	16,979,289
2023-08-03	21.700	21.850	21.300	21.550	17.704	16,299,590
2023-08-02	22.150	22.200	21.450	21.800	17.910	26,931,350
2023-08-01	22.100	22.650	21.900	22.150	18.197	34,377,230
2023-07-31	21.650	22.550	21.050	21.850	17.951	110,105,797
2023-07-28	19.000	19.680	18.800	19.480	16.004	18,541,580
2023-07-27	18.940	19.540	18.900	19.300	15.856	24,069,311
2023-07-26	18.700	18.860	18.340	18.840	15.478	13,982,090
2023-07-25	18.200	18.740	18.200	18.500	15.199	11,054,740
2023-07-24	18.200	18.200	17.600	17.740	14.574	7,409,451
2023-07-21	18.080	18.440	17.860	18.200	14.952	10,052,470
2023-07-20	18.160	18.380	17.780	17.900	14.706	6,825,650
2023-07-19	18.380	18.380	17.800	18.160	14.919	8,484,598
2023-07-18	18.200	18.500	18.040	18.460	15.166	9,075,681
2023-07-14	18.520	18.560	18.140	18.440	15.149	12,324,930
2023-07-13	17.800	18.500	17.740	18.480	15.182	28,210,439
2023-07-12	17.340	17.540	16.960	17.440	14.328	9,510,000
2023-07-11	17.240	17.540	17.040	17.200	14.131	8,435,616
2023-07-10	17.120	17.240	16.700	16.800	13.802	10,648,010
2023-07-07	16.740	16.860	16.340	16.780	13.786	14,523,740
2023-07-06	17.640	17.760	16.800	16.920	13.901	21,223,199
2023-07-05	18.100	18.280	17.440	17.680	14.525	10,382,990
2023-07-04	17.840	18.280	17.660	18.140	14.903	6,774,363
2023-07-03	17.100	17.920	17.100	17.840	14.657	8,902,687
2023-06-30	17.160	17.520	17.000	17.240	14.164	5,582,981
2023-06-29	17.700	17.700	17.040	17.160	14.098	8,065,815
2023-06-28	17.340	17.780	17.000	17.720	14.558	11,121,070
2023-06-27	17.240	17.640	17.160	17.300	14.213	8,196,639
2023-06-26	16.940	17.660	16.820	17.340	14.246	14,835,640
2023-06-23	17.240	17.240	16.580	16.940	13.917	10,668,310
2023-06-21	17.820	17.820	17.280	17.400	14.295	11,458,280
2023-06-20	18.500	18.840	17.660	17.740	14.574	13,339,450
2023-06-19	18.640	18.920	18.420	18.840	15.478	13,682,520
2023-06-16	18.560	18.820	18.520	18.640	15.314	17,781,211
2023-06-15	17.980	18.660	17.840	18.640	15.314	21,100,529
2023-06-14	17.440	18.060	17.340	17.620	14.476	13,976,230
2023-06-13	17.420	17.460	17.040	17.380	14.279	15,984,900
2023-06-12	17.360	17.440	16.700	17.420	14.311	20,232,971
2023-06-09	17.200	17.560	17.040	17.360	14.262	10,408,730
2023-06-08	17.420	17.440	16.860	17.320	14.134	12,882,500
2023-06-07	17.180	17.440	17.000	17.120	13.971	8,568,101
2023-06-06	17.540	17.720	16.840	16.920	13.808	9,257,824
2023-06-05	17.360	17.520	17.200	17.500	14.281	7,173,700
2023-06-02	16.380	17.480	16.360	17.360	14.167	22,759,619
2023-06-01	16.480	16.740	16.000	16.180	13.204	23,096,770
2023-05-31	16.740	16.860	16.060	16.480	13.449	53,288,262
2023-05-30	16.660	17.040	16.660	16.920	13.808	10,919,540
2023-05-29	16.960	17.200	16.480	16.660	13.595	14,055,370
2023-05-25	17.020	17.240	16.720	16.980	13.857	14,231,530
2023-05-24	18.000	18.120	16.920	17.200	14.036	24,301,529

← NewerPage 14 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.