Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	18.580	18.860	18.100	18.220	14.868	7,960,880
2023-05-22	18.060	18.800	17.900	18.580	15.162	8,935,068
2023-05-19	18.300	18.300	17.740	18.060	14.738	8,986,074
2023-05-18	18.660	18.820	18.160	18.300	14.934	7,096,015
2023-05-17	18.900	19.080	18.500	18.520	15.113	10,611,190
2023-05-16	18.820	19.160	18.780	18.900	15.423	6,302,963
2023-05-15	18.380	18.960	18.380	18.780	15.325	9,144,852
2023-05-12	18.680	18.860	18.320	18.380	14.999	13,136,390
2023-05-11	18.460	18.900	18.300	18.560	15.146	9,180,172
2023-05-10	18.340	18.400	18.020	18.220	14.868	10,169,100
2023-05-09	18.300	18.560	18.120	18.200	14.852	10,167,960
2023-05-08	19.100	19.400	18.000	18.180	14.836	26,695,410
2023-05-05	19.160	19.380	18.800	19.100	15.587	12,274,300
2023-05-04	19.440	19.460	18.740	18.920	15.440	11,229,930
2023-05-03	19.340	19.520	18.880	19.340	15.782	7,269,688
2023-05-02	19.240	19.720	19.080	19.400	15.831	9,555,482
2023-04-28	18.800	19.180	18.720	19.060	15.554	9,998,470
2023-04-27	18.800	18.940	18.400	18.780	15.325	11,607,290
2023-04-26	18.160	18.880	18.140	18.720	15.276	8,683,280
2023-04-25	18.600	18.700	18.160	18.320	14.950	15,980,820
2023-04-24	18.740	18.940	18.500	18.780	15.325	12,320,160
2023-04-21	19.580	19.580	18.800	18.920	15.440	14,388,580
2023-04-20	19.960	20.150	19.600	19.680	16.060	8,859,912
2023-04-19	20.200	20.400	19.680	19.780	16.142	14,918,800
2023-04-18	20.400	20.550	20.000	20.200	16.484	6,905,445
2023-04-17	19.780	20.550	19.680	20.450	16.688	13,628,800
2023-04-14	20.200	20.400	19.620	19.780	16.142	16,330,260
2023-04-13	20.050	20.200	19.400	20.100	16.403	15,442,410
2023-04-12	21.300	21.400	20.250	20.300	16.566	12,432,110
2023-04-11	21.100	21.600	20.750	21.100	17.219	15,075,760
2023-04-06	20.400	20.950	20.150	20.850	17.015	13,650,890
2023-04-04	20.800	20.800	19.980	20.400	16.647	17,065,420
2023-04-03	21.050	21.550	20.350	20.800	16.974	18,132,330
2023-03-31	21.450	22.150	20.800	21.250	17.341	36,774,000
2023-03-30	20.700	21.150	20.500	21.100	17.219	12,406,330
2023-03-29	20.700	21.150	20.400	20.700	16.892	11,711,550
2023-03-28	19.900	20.550	19.900	20.400	16.647	14,062,000
2023-03-27	20.650	20.700	19.840	19.940	16.272	14,114,250
2023-03-24	20.850	21.150	20.500	20.650	16.851	8,064,833
2023-03-23	20.700	21.000	20.550	21.000	17.137	15,107,130
2023-03-22	20.550	21.150	20.550	21.000	17.137	13,427,470
2023-03-21	19.920	20.650	19.760	20.550	16.770	17,562,801
2023-03-20	21.000	21.000	19.560	19.920	16.256	32,032,369
2023-03-17	20.700	21.300	20.700	21.000	17.137	35,323,820
2023-03-16	20.650	20.750	19.880	20.500	16.729	32,713,609
2023-03-15	21.850	22.450	20.900	21.000	17.137	22,175,939
2023-03-14	22.000	22.050	21.300	21.500	17.545	13,074,680
2023-03-13	21.450	22.300	21.450	22.000	17.953	17,522,160
2023-03-10	22.000	22.150	21.000	21.500	17.545	23,152,410
2023-03-09	23.150	23.400	22.050	22.100	18.035	26,520,250
2023-03-08	23.200	23.450	22.850	23.150	18.892	16,490,711
2023-03-07	23.250	23.950	22.950	23.600	19.259	25,768,070
2023-03-06	22.800	23.500	22.500	23.250	18.973	18,072,891
2023-03-03	22.750	23.450	22.600	23.150	18.892	22,643,750
2023-03-02	22.150	23.000	22.150	22.450	18.320	14,874,210
2023-03-01	21.650	22.700	21.350	22.500	18.361	24,596,750
2023-02-28	21.900	22.100	21.150	21.700	17.708	26,775,461
2023-02-27	21.250	23.150	21.200	21.900	17.872	108,340,703
2023-02-24	19.300	19.740	19.240	19.260	15.717	10,288,800
2023-02-23	19.100	19.780	19.020	19.480	15.897	11,553,860

← NewerPage 15 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.