Haidilao International Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.447	16.814	16.177	16.428	13.329	13,508,890
2021-12-01	16.660	17.162	16.447	16.563	13.438	12,700,860
2021-11-30	17.008	17.414	16.486	16.641	13.501	16,168,030
2021-11-29	17.259	17.491	16.795	17.008	13.799	16,106,150
2021-11-26	18.438	18.438	17.394	17.452	14.160	16,393,660
2021-11-25	17.897	18.651	17.877	18.438	14.959	10,401,010
2021-11-24	18.361	18.438	17.220	17.897	14.520	25,564,359
2021-11-23	17.800	18.766	17.781	18.361	14.897	29,487,900
2021-11-22	19.056	19.056	17.684	17.723	14.379	56,009,262
2021-11-19	19.230	19.288	18.805	19.056	15.461	11,508,060
2021-11-18	19.810	20.052	19.095	19.230	15.602	18,414,689
2021-11-17	20.197	20.487	19.617	19.810	16.073	13,870,050
2021-11-16	19.520	20.680	19.153	20.487	16.622	34,661,512
2021-11-15	19.762	19.810	19.153	19.327	15.681	21,058,830
2021-11-12	20.293	20.728	19.472	19.520	15.838	170,196,703
2021-11-11	20.390	21.646	20.390	21.453	17.406	17,068,430
2021-11-10	20.100	20.632	19.665	20.390	16.543	14,538,340
2021-11-09	21.501	21.839	19.907	20.148	16.347	25,466,270
2021-11-08	20.728	22.661	20.680	21.308	17.288	62,448,594
2021-11-05	19.230	20.632	18.728	20.342	16.504	25,643,551
2021-11-04	19.714	19.762	18.882	19.288	15.649	21,189,650
2021-11-03	19.665	20.438	19.327	19.762	16.034	15,576,470
2021-11-02	20.293	21.066	19.617	19.714	15.994	19,566,350
2021-11-01	21.066	21.115	19.858	20.148	16.347	23,503,570
2021-10-29	21.791	21.839	20.970	21.066	17.092	21,183,141
2021-10-28	22.806	23.337	21.695	21.791	17.680	30,788,199
2021-10-27	24.255	24.352	22.323	22.564	18.307	34,606,141
2021-10-26	25.657	25.657	24.159	24.400	19.797	38,826,191
2021-10-25	27.879	27.879	25.608	25.657	20.816	32,067,250

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.