Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	15.056	15.404	14.553	14.920	12.106	15,213,630
2022-05-31	14.205	15.133	14.031	15.075	12.231	28,042,580
2022-05-30	13.239	14.302	13.239	14.186	11.510	35,030,672
2022-05-27	13.278	13.374	12.679	12.930	10.490	11,951,000
2022-05-26	12.968	13.104	12.698	13.007	10.553	7,042,057
2022-05-25	12.543	13.142	12.543	12.872	10.443	13,569,330
2022-05-24	13.239	13.355	12.563	12.659	10.271	15,928,140
2022-05-23	13.336	13.374	12.910	13.162	10.679	14,281,010
2022-05-20	13.181	13.645	13.123	13.452	10.914	13,756,440
2022-05-19	13.046	13.413	12.949	13.104	10.632	11,331,710
2022-05-18	13.819	13.838	13.200	13.548	10.992	13,790,400
2022-05-17	13.684	13.857	13.413	13.780	11.180	15,784,580
2022-05-16	13.355	13.877	13.104	13.703	11.118	30,230,029
2022-05-13	13.065	13.142	12.466	12.852	10.428	25,072,561
2022-05-12	13.162	13.471	12.640	12.910	10.475	16,726,600
2022-05-11	13.007	13.838	12.563	13.278	10.773	30,160,789
2022-05-10	12.543	13.316	12.079	13.007	10.553	17,123,160
2022-05-06	13.529	13.606	12.872	13.123	10.647	22,101,230
2022-05-05	14.495	14.785	14.012	14.109	11.447	14,186,470
2022-05-04	15.210	15.210	14.147	14.302	11.604	9,319,358
2022-05-03	15.268	15.307	14.515	15.210	12.341	9,678,182
2022-04-29	14.553	15.346	13.954	15.133	12.278	14,888,160
2022-04-28	14.534	14.689	14.089	14.553	11.808	14,214,540
2022-04-27	12.756	14.573	12.659	14.534	11.792	37,704,648
2022-04-26	12.698	13.780	12.524	13.046	10.585	41,924,898
2022-04-25	14.070	14.302	12.447	12.485	10.130	39,326,230
2022-04-22	14.379	14.998	13.568	14.824	12.027	19,023,551
2022-04-21	15.597	15.694	14.302	14.399	11.682	24,447,180
2022-04-20	15.249	16.177	14.882	15.500	12.576	19,798,740
2022-04-19	14.978	15.751	14.379	15.249	12.372	23,122,789
2022-04-14	14.379	15.655	14.225	15.616	12.670	34,564,941
2022-04-13	13.529	14.573	13.258	14.186	11.510	27,242,900
2022-04-12	12.311	13.606	12.273	13.548	10.992	38,157,762
2022-04-11	13.626	13.626	12.099	12.331	10.004	22,822,699
2022-04-08	13.684	13.819	13.162	13.645	11.071	10,971,860
2022-04-07	14.746	14.862	13.529	13.703	11.118	22,437,199
2022-04-06	14.534	14.766	14.147	14.766	11.980	14,111,360
2022-04-04	14.515	14.959	14.341	14.746	11.964	10,440,940
2022-04-01	14.553	14.573	13.973	14.360	11.651	13,974,130
2022-03-31	14.882	15.191	14.205	14.843	12.043	14,215,020
2022-03-30	14.727	15.075	14.263	14.901	12.090	22,858,070
2022-03-29	13.993	14.978	13.374	14.746	11.964	29,238,801
2022-03-28	12.852	13.722	12.079	13.626	11.055	29,635,199
2022-03-25	14.186	15.017	12.717	12.910	10.475	49,610,500
2022-03-24	12.794	14.263	12.524	13.993	11.353	49,859,887
2022-03-23	12.447	13.490	12.427	12.794	10.381	33,341,719
2022-03-22	12.292	12.524	11.963	12.350	10.020	21,948,471
2022-03-21	13.722	13.741	12.118	12.311	9.989	24,878,900
2022-03-18	13.142	13.780	12.311	13.394	10.867	22,916,221
2022-03-17	13.529	13.529	12.099	13.181	10.694	37,257,793
2022-03-16	10.340	12.060	10.011	11.809	9.581	61,093,441
2022-03-15	10.185	11.268	9.664	9.741	7.903	46,463,980
2022-03-14	12.582	12.582	10.669	10.842	8.797	47,918,930
2022-03-11	13.703	13.703	12.195	13.220	10.726	31,634,270
2022-03-10	14.766	14.959	13.587	13.799	11.196	21,674,381
2022-03-09	14.263	14.534	13.162	13.954	11.322	22,042,539
2022-03-08	14.998	15.191	14.070	14.128	11.463	19,076,641
2022-03-07	16.428	16.428	14.785	14.882	12.074	28,281,490
2022-03-04	17.684	17.684	16.525	16.679	13.532	19,107,289
2022-03-03	17.704	18.264	17.646	17.897	14.520	13,143,160

← NewerPage 19 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.