Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.756	17.356	16.621	17.066	13.846	9,587,010
2022-08-25	15.964	16.795	15.964	16.737	13.580	7,027,440
2022-08-24	16.699	16.911	16.022	16.196	13.140	9,912,450
2022-08-23	16.756	16.776	16.293	16.544	13.423	5,473,301
2022-08-22	16.119	16.872	15.887	16.718	13.564	11,689,200
2022-08-19	15.867	16.331	15.790	16.119	13.078	7,228,100
2022-08-18	16.505	16.641	15.906	16.003	12.984	5,763,783
2022-08-17	16.177	16.660	16.099	16.467	13.360	6,174,022
2022-08-16	16.621	16.621	15.790	16.119	13.078	9,913,993
2022-08-15	15.346	17.066	15.346	16.718	13.564	33,820,887
2022-08-12	15.268	15.539	15.094	15.481	12.560	7,283,343
2022-08-11	14.689	15.230	14.611	15.191	12.325	7,946,866
2022-08-10	15.036	15.249	14.341	14.534	11.792	12,300,530
2022-08-09	15.249	15.326	14.862	15.036	12.200	4,603,759
2022-08-08	15.191	15.326	14.708	15.075	12.231	8,409,060
2022-08-05	15.210	15.539	15.152	15.249	12.372	7,593,063
2022-08-04	14.998	15.288	14.920	15.172	12.309	6,704,401
2022-08-03	14.746	15.249	14.727	14.882	12.074	8,929,924
2022-08-02	15.346	15.346	14.495	14.631	11.870	14,157,750
2022-08-01	14.978	15.558	14.785	15.481	12.560	8,091,258
2022-07-29	15.616	15.616	14.920	15.133	12.278	13,449,400
2022-07-28	15.268	15.771	15.210	15.462	12.545	7,405,901
2022-07-27	15.094	15.307	14.940	15.152	12.294	5,818,195
2022-07-26	15.732	15.829	15.346	15.442	12.529	7,344,001
2022-07-25	15.326	15.539	15.094	15.481	12.560	5,181,800
2022-07-22	15.326	15.578	15.133	15.326	12.435	8,201,061
2022-07-21	15.751	15.848	15.017	15.094	12.247	11,036,580
2022-07-20	15.268	16.041	15.268	15.771	12.796	13,621,700
2022-07-19	15.326	15.520	14.901	15.152	12.294	12,328,530
2022-07-18	15.481	15.945	14.901	15.520	12.592	13,799,590
2022-07-15	15.964	16.099	15.326	15.481	12.560	15,346,140
2022-07-14	16.467	16.467	15.983	16.138	13.093	10,163,660
2022-07-13	15.887	16.795	15.848	16.467	13.360	20,923,641
2022-07-12	15.462	15.867	14.824	15.694	12.733	19,582,850
2022-07-11	16.022	16.138	15.288	15.462	12.545	18,125,910
2022-07-08	16.892	17.278	16.177	16.409	13.313	12,619,460
2022-07-07	16.254	16.776	15.945	16.486	13.376	13,846,250
2022-07-06	16.930	16.930	15.771	16.254	13.188	27,392,320
2022-07-05	17.742	17.819	16.756	16.930	13.736	15,807,910
2022-07-04	17.240	17.452	16.602	17.278	14.019	18,405,811
2022-06-30	17.877	18.766	17.607	17.684	14.348	33,379,230
2022-06-29	18.167	18.419	17.143	17.819	14.458	33,717,711
2022-06-28	16.814	18.844	16.525	18.225	14.787	48,791,578
2022-06-27	16.138	16.969	16.080	16.969	13.768	31,011,580
2022-06-24	14.882	15.578	14.669	15.520	12.592	18,953,311
2022-06-23	14.611	14.804	14.399	14.611	11.855	7,077,938
2022-06-22	15.133	15.307	14.302	14.399	11.682	11,411,060
2022-06-21	14.998	15.172	14.708	14.998	12.168	15,758,650
2022-06-20	14.495	14.978	14.418	14.862	12.059	10,589,310
2022-06-17	14.089	14.766	14.070	14.669	11.902	12,649,220
2022-06-16	14.689	15.133	13.857	14.070	11.416	16,535,391
2022-06-15	14.321	14.746	14.283	14.650	11.886	12,222,180
2022-06-14	14.147	14.457	13.877	14.321	11.619	13,571,040
2022-06-13	14.611	14.940	14.147	14.360	11.651	17,767,650
2022-06-10	14.882	15.578	14.631	15.172	12.309	23,695,760
2022-06-09	16.022	16.602	15.056	15.346	12.451	26,740,551
2022-06-08	15.384	16.215	15.384	16.157	13.109	22,809,051
2022-06-07	15.094	15.713	14.978	15.268	12.388	16,297,610
2022-06-06	14.592	15.365	14.495	15.346	12.451	14,116,310
2022-06-02	14.746	14.940	14.205	14.321	11.619	15,151,340

← NewerPage 18 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.