Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	17.510	17.607	16.969	17.240	13.987	10,115,900
2022-03-01	17.414	17.916	17.394	17.452	14.160	8,198,743
2022-02-28	17.955	17.955	16.969	17.317	14.050	14,509,090
2022-02-25	17.935	18.477	17.684	17.839	14.473	8,519,377
2022-02-24	17.974	18.573	17.704	17.858	14.489	15,300,510
2022-02-23	18.457	19.134	17.993	18.631	15.116	15,229,800
2022-02-22	18.824	18.824	17.877	18.283	14.834	14,769,520
2022-02-21	18.940	20.293	18.187	18.438	14.959	29,036,590
2022-02-18	19.907	20.003	19.327	19.520	15.838	8,463,297
2022-02-17	19.617	20.438	19.520	20.148	16.347	22,263,240
2022-02-16	19.858	20.583	19.134	19.472	15.798	14,947,370
2022-02-15	19.375	19.569	18.786	19.269	15.634	9,813,832
2022-02-14	19.472	19.858	19.153	19.424	15.759	15,205,170
2022-02-11	18.612	19.665	18.071	19.472	15.798	34,527,008
2022-02-10	18.148	18.651	17.839	18.651	15.132	21,906,920
2022-02-09	17.491	17.993	17.336	17.781	14.426	9,967,811
2022-02-08	17.472	17.742	16.930	17.201	13.956	10,722,860
2022-02-07	17.510	17.607	16.872	17.472	14.175	13,648,440
2022-02-04	16.563	17.646	16.196	17.549	14.238	13,980,930
2022-01-31	15.848	16.467	15.636	16.215	13.156	4,211,000
2022-01-28	16.312	16.505	15.597	15.829	12.843	7,295,383
2022-01-27	17.008	17.008	15.964	16.196	13.140	9,274,460
2022-01-26	17.491	17.607	16.892	17.027	13.815	12,207,500
2022-01-25	18.283	18.728	17.394	17.530	14.222	17,869,689
2022-01-24	18.438	18.998	17.897	18.786	15.242	25,497,770
2022-01-21	17.877	18.902	17.819	18.612	15.101	23,624,430
2022-01-20	17.104	18.264	16.969	17.858	14.489	18,621,520
2022-01-19	17.394	17.452	16.795	16.892	13.705	7,144,304
2022-01-18	16.641	17.549	16.409	17.201	13.956	20,520,949
2022-01-17	17.414	17.684	16.544	16.641	13.501	13,131,390
2022-01-14	17.472	17.607	16.756	17.530	14.222	12,221,610
2022-01-13	17.684	17.839	17.336	17.549	14.238	9,308,896
2022-01-12	17.240	18.032	17.143	17.684	14.348	16,771,420
2022-01-11	17.027	17.336	16.621	17.066	13.846	13,225,880
2022-01-10	16.196	17.143	16.041	17.085	13.862	15,832,470
2022-01-07	16.157	16.389	16.022	16.196	13.140	9,283,272
2022-01-06	16.293	16.525	15.809	16.099	13.062	10,283,760
2022-01-05	16.525	16.853	16.099	16.293	13.219	12,125,210
2022-01-04	16.853	17.027	16.467	16.525	13.407	12,628,210
2022-01-03	17.008	17.046	16.370	16.699	13.548	7,375,276
2021-12-31	16.505	17.278	16.370	17.008	13.799	7,012,688
2021-12-30	15.790	16.312	15.674	16.235	13.172	5,605,723
2021-12-29	16.737	16.776	15.326	15.790	12.811	20,786,801
2021-12-28	16.505	16.969	16.215	16.737	13.580	14,254,810
2021-12-24	16.428	16.525	16.157	16.447	13.344	6,831,416
2021-12-23	16.660	16.660	16.041	16.351	13.266	11,685,290
2021-12-22	16.583	16.872	16.370	16.563	13.438	6,706,142
2021-12-21	16.215	16.660	16.157	16.467	13.360	9,002,561
2021-12-20	16.389	16.988	16.061	16.177	13.125	10,845,960
2021-12-17	16.872	17.008	16.312	16.389	13.297	13,287,240
2021-12-16	16.428	16.969	16.409	16.930	13.736	8,395,604
2021-12-15	16.563	16.756	16.389	16.563	13.438	8,894,028
2021-12-14	17.162	17.182	16.486	16.544	13.423	12,546,530
2021-12-13	17.588	17.839	17.220	17.220	13.972	10,971,990
2021-12-10	17.974	17.993	17.298	17.452	14.160	14,667,900
2021-12-09	17.877	18.283	17.684	18.206	14.771	12,630,460
2021-12-08	17.897	18.109	17.162	17.568	14.254	10,772,060
2021-12-07	16.969	17.723	16.737	17.684	14.348	13,958,970
2021-12-06	17.607	17.761	16.756	16.756	13.595	15,520,660
2021-12-03	16.525	17.742	16.351	17.607	14.285	25,840,141

← NewerPage 20 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.