Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	14.978	15.075	13.954	14.070	11.416	17,336,160
2022-11-21	15.636	15.636	14.167	14.843	12.043	17,521,699
2022-11-18	16.119	16.699	15.906	15.983	12.968	16,170,030
2022-11-17	15.964	16.080	15.423	15.906	12.905	12,709,040
2022-11-16	16.621	16.795	15.964	16.041	13.015	23,144,500
2022-11-15	15.481	16.930	15.346	16.486	13.376	34,002,840
2022-11-14	15.462	15.655	14.689	15.423	12.513	30,188,051
2022-11-11	15.114	15.462	14.263	14.843	12.043	38,010,141
2022-11-10	14.051	14.186	13.568	14.089	11.431	14,777,590
2022-11-09	14.708	14.862	14.147	14.341	11.635	14,518,000
2022-11-08	15.268	15.346	14.418	14.708	11.933	17,025,070
2022-11-07	14.341	15.442	13.915	15.114	12.262	27,318,801
2022-11-04	13.432	15.249	13.355	14.708	11.933	50,702,566
2022-11-03	13.123	13.568	13.123	13.355	10.835	23,941,471
2022-11-02	12.736	13.993	12.466	13.838	11.227	19,339,420
2022-11-01	11.306	13.007	11.229	12.736	10.334	40,115,621
2022-10-31	12.002	12.137	11.152	11.268	9.142	20,091,010
2022-10-28	13.007	13.007	12.002	12.137	9.848	16,277,220
2022-10-27	13.046	13.568	12.679	12.794	10.381	23,319,131
2022-10-26	12.698	13.123	12.311	12.794	10.381	21,439,631
2022-10-25	12.079	13.123	11.596	12.852	10.428	18,986,250
2022-10-24	13.046	13.046	11.944	12.041	9.769	19,476,980
2022-10-21	13.529	13.529	13.084	13.142	10.663	7,412,562
2022-10-20	13.452	13.857	12.736	13.374	10.851	13,672,710
2022-10-19	13.857	13.915	13.529	13.529	10.977	5,720,562
2022-10-18	13.838	13.973	13.239	13.857	11.243	9,659,751
2022-10-17	13.200	13.684	12.621	13.394	10.867	12,253,000
2022-10-14	13.181	13.645	12.949	13.258	10.757	10,552,900
2022-10-13	13.123	13.278	12.582	12.756	10.349	14,369,180
2022-10-12	13.626	13.684	12.775	13.181	10.694	22,206,400
2022-10-11	14.689	14.804	13.606	13.838	11.227	18,854,391
2022-10-10	15.578	15.578	14.669	14.689	11.917	11,882,100
2022-10-07	16.138	16.138	15.578	15.848	12.858	7,161,164
2022-10-06	15.867	16.563	15.597	16.254	13.188	10,243,000
2022-10-05	15.288	16.119	15.114	15.809	12.827	17,294,551
2022-10-03	14.553	14.843	14.476	14.611	11.855	10,980,460
2022-09-30	15.539	15.578	14.611	14.882	12.074	12,733,020
2022-09-29	15.887	15.906	14.998	15.404	12.498	14,612,450
2022-09-28	15.848	16.254	15.346	15.500	12.576	13,861,170
2022-09-27	15.365	16.099	14.824	15.983	12.968	18,460,311
2022-09-26	14.051	15.172	13.838	15.017	12.184	14,319,900
2022-09-23	14.689	14.689	14.031	14.128	11.463	8,583,330
2022-09-22	14.940	14.940	14.399	14.495	11.761	12,731,030
2022-09-21	15.172	15.230	14.592	15.036	12.200	9,156,501
2022-09-20	16.428	16.428	14.882	15.056	12.215	27,491,520
2022-09-19	16.293	16.486	16.041	16.331	13.250	7,070,708
2022-09-16	15.983	16.583	15.983	16.293	13.219	14,066,250
2022-09-15	16.505	16.795	16.273	16.428	13.329	11,746,930
2022-09-14	16.447	16.660	16.331	16.525	13.407	8,873,201
2022-09-13	16.351	17.452	16.351	16.911	13.721	18,501,750
2022-09-09	15.887	16.447	15.887	16.331	13.250	10,103,890
2022-09-08	16.022	16.138	15.616	15.887	12.890	9,397,592
2022-09-07	16.331	16.467	15.751	15.809	12.827	10,370,950
2022-09-06	17.394	17.549	16.254	16.525	13.407	15,633,110
2022-09-05	16.911	17.375	16.428	17.124	13.893	13,383,740
2022-09-02	17.104	17.433	16.486	16.930	13.736	17,378,730
2022-09-01	17.974	17.974	16.950	17.104	13.877	16,893,609
2022-08-31	16.795	18.245	16.080	17.974	14.583	39,168,551
2022-08-30	17.259	17.278	16.370	16.872	13.689	9,679,022
2022-08-29	16.679	17.085	16.447	17.085	13.862	5,718,500

← NewerPage 17 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.