Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	19.000	19.320	18.740	19.080	15.570	17,492,631
2023-02-21	19.960	20.200	19.080	19.200	15.668	17,810,891
2023-02-20	19.600	19.980	19.400	19.900	16.239	12,297,630
2023-02-17	19.500	19.960	19.460	19.660	16.044	16,056,080
2023-02-16	19.600	20.150	19.480	19.700	16.076	16,558,109
2023-02-15	20.000	20.150	19.240	19.440	15.864	14,295,270
2023-02-14	20.250	20.400	19.820	19.960	16.288	11,599,780
2023-02-13	19.320	20.300	18.920	20.250	16.525	24,213,359
2023-02-10	19.940	20.350	19.260	19.340	15.782	16,620,000
2023-02-09	19.440	19.960	19.140	19.940	16.272	14,037,850
2023-02-08	19.840	19.960	19.320	19.440	15.864	16,949,381
2023-02-07	19.820	20.200	19.640	19.840	16.190	17,257,801
2023-02-06	19.900	20.200	19.580	19.880	16.223	12,261,980
2023-02-03	20.400	20.750	19.960	20.300	16.566	17,299,891
2023-02-02	21.700	21.700	20.350	20.650	16.851	25,718,721
2023-02-01	21.050	21.450	20.800	21.350	17.423	14,714,170
2023-01-31	22.000	22.000	20.750	21.250	17.341	33,028,762
2023-01-30	23.350	23.450	21.550	21.750	17.749	29,826,561
2023-01-27	23.300	23.650	22.850	23.350	19.055	7,162,979
2023-01-26	23.100	23.300	22.550	23.250	18.973	16,182,320
2023-01-20	22.000	22.700	21.850	22.600	18.443	11,812,980
2023-01-19	21.850	22.250	21.550	22.000	17.953	5,850,381
2023-01-18	21.800	22.700	21.650	21.850	17.831	16,458,609
2023-01-17	21.600	22.150	21.100	21.800	17.790	12,012,510
2023-01-16	22.600	22.650	21.550	21.800	17.790	17,275,240
2023-01-13	22.500	22.700	21.950	22.550	18.402	15,729,430
2023-01-12	22.950	23.000	21.700	22.300	18.198	24,789,221
2023-01-11	24.050	24.400	22.000	22.650	18.484	34,888,449
2023-01-10	24.250	24.700	23.650	24.050	19.626	19,707,260
2023-01-09	23.450	24.600	23.300	24.350	19.871	25,255,029
2023-01-06	24.200	24.350	22.800	23.050	18.810	20,795,840
2023-01-05	23.400	24.450	23.000	24.000	19.585	32,833,969
2023-01-04	23.100	23.150	22.200	23.000	18.769	20,594,520
2023-01-03	22.400	23.200	21.500	22.800	18.606	21,884,480
2022-12-30	22.950	23.250	21.900	22.400	18.280	12,559,650
2022-12-29	22.500	23.250	22.200	22.450	18.320	20,382,920
2022-12-28	22.500	23.400	22.150	22.800	18.606	36,444,273
2022-12-23	21.050	22.350	21.050	21.750	17.749	22,319,311
2022-12-22	20.450	22.150	20.100	21.500	17.545	38,723,980
2022-12-21	19.460	20.150	19.360	19.980	16.305	13,847,940
2022-12-20	20.100	20.100	18.960	19.220	15.685	24,450,381
2022-12-19	20.700	21.300	20.000	20.200	16.484	12,896,130
2022-12-16	20.000	21.250	19.920	20.800	16.974	14,977,660
2022-12-15	20.776	21.066	19.617	20.100	16.308	18,625,109
2022-12-14	20.873	20.970	19.858	20.390	16.543	24,318,311
2022-12-13	20.100	21.115	19.617	20.535	16.661	29,273,359
2022-12-12	20.873	21.163	19.617	19.955	16.190	32,203,650
2022-12-09	21.453	21.791	20.632	21.163	17.170	28,771,910
2022-12-08	20.728	21.695	20.487	21.453	17.406	36,087,770
2022-12-07	20.825	22.854	19.858	20.197	16.386	70,414,547
2022-12-06	21.066	22.226	20.632	21.018	17.053	34,518,512
2022-12-05	20.487	22.902	19.810	21.066	17.092	73,355,469
2022-12-02	18.264	19.907	17.993	19.569	15.877	46,881,648
2022-12-01	20.293	20.293	18.051	18.264	14.818	78,374,320
2022-11-30	15.945	18.747	15.771	18.477	14.991	69,832,633
2022-11-29	14.399	16.428	14.321	16.003	12.984	50,315,719
2022-11-28	13.104	14.379	12.659	14.283	11.588	25,502,699
2022-11-25	14.186	14.186	13.258	13.374	10.851	14,097,000
2022-11-24	14.051	14.263	13.799	14.012	11.369	6,672,018
2022-11-23	14.012	14.147	13.664	13.915	11.290	9,164,300

← NewerPage 16 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.