Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.860	13.950	13.670	13.890	12.747	15,811,310
2025-08-01	13.920	14.000	13.820	13.860	12.719	23,495,619
2025-07-31	14.320	14.320	13.900	13.920	12.774	32,525,090
2025-07-30	14.200	14.520	14.020	14.340	13.160	28,381,221
2025-07-29	14.360	14.360	14.100	14.200	13.031	26,394,350
2025-07-28	14.600	14.600	14.260	14.360	13.178	27,823,529
2025-07-25	14.680	14.720	14.420	14.520	13.325	24,742,100
2025-07-24	14.420	14.700	14.360	14.640	13.435	27,860,020
2025-07-23	14.480	14.640	14.340	14.420	13.233	39,050,871
2025-07-22	14.360	14.500	14.200	14.360	13.178	28,548,311
2025-07-21	14.000	14.360	13.940	14.300	13.123	44,511,289
2025-07-18	14.000	14.200	13.840	13.920	12.774	38,254,672
2025-07-17	13.880	13.960	13.720	13.960	12.811	36,309,500
2025-07-16	14.100	14.200	13.840	13.880	12.738	44,369,727
2025-07-15	14.080	14.120	13.820	14.000	12.848	51,349,648
2025-07-14	14.640	14.640	14.080	14.120	12.958	41,378,719
2025-07-11	14.480	14.960	14.480	14.660	13.453	28,643,070
2025-07-10	14.660	14.660	14.240	14.420	13.233	24,008,391
2025-07-09	14.780	14.780	14.520	14.540	13.343	15,493,080
2025-07-08	14.660	14.960	14.600	14.780	13.564	20,502,260
2025-07-07	14.760	15.040	14.560	14.660	13.453	11,648,580
2025-07-04	14.960	15.000	14.660	14.760	13.545	16,757,689
2025-07-03	15.140	15.260	14.920	15.100	13.857	13,834,760
2025-07-02	14.940	15.200	14.860	15.080	13.839	15,014,440
2025-06-30	15.180	15.260	14.880	14.900	13.674	10,964,150
2025-06-27	15.240	15.380	15.000	15.160	13.912	12,367,120
2025-06-26	15.240	15.400	15.080	15.240	13.986	16,832,010
2025-06-25	15.000	15.240	14.880	15.140	13.894	16,176,040
2025-06-24	14.700	15.020	14.680	14.940	13.710	17,258,051
2025-06-23	14.420	14.600	14.220	14.540	13.343	11,165,620
2025-06-20	14.500	14.640	14.400	14.520	13.325	15,430,550
2025-06-19	14.840	14.840	14.360	14.440	13.252	24,158,180
2025-06-18	15.000	15.480	14.820	14.860	13.637	17,365,750
2025-06-17	15.060	15.120	14.840	14.920	13.692	13,998,420
2025-06-16	14.940	15.140	14.680	15.020	13.784	13,784,620
2025-06-13	14.880	15.040	14.620	14.900	13.674	15,070,000
2025-06-12	15.520	15.580	14.960	15.020	13.784	25,613,070
2025-06-11	15.680	15.760	15.500	15.580	14.298	16,162,710
2025-06-10	15.640	16.000	15.440	15.580	14.298	19,153,270
2025-06-09	15.400	15.640	15.340	15.620	14.334	20,122,830
2025-06-06	15.460	15.660	15.140	15.180	13.931	15,361,950
2025-06-05	15.200	15.520	15.160	15.320	14.059	18,561,949
2025-06-04	14.840	15.220	14.700	15.160	13.912	20,887,881
2025-06-03	14.780	15.080	14.780	14.880	13.655	12,144,030
2025-06-02	14.720	14.880	14.400	14.780	13.564	12,400,400
2025-05-30	15.180	15.240	14.940	15.080	13.839	15,110,570
2025-05-29	15.080	15.520	15.020	15.300	14.041	20,823,170
2025-05-28	14.880	15.180	14.800	15.120	13.876	21,256,920
2025-05-27	14.820	15.100	14.700	14.780	13.564	18,982,529
2025-05-26	15.140	15.200	14.740	14.800	13.582	19,479,010
2025-05-23	15.040	15.280	15.040	15.120	13.876	14,658,360
2025-05-22	15.800	15.800	15.040	15.100	13.857	35,349,832
2025-05-21	15.880	16.000	15.700	15.800	14.500	16,409,010
2025-05-20	16.060	16.400	15.860	16.240	14.438	17,654,600
2025-05-19	16.200	16.380	15.940	16.060	14.278	22,437,020
2025-05-16	16.520	16.580	16.180	16.360	14.545	15,986,980
2025-05-15	16.780	16.960	16.680	16.740	14.883	18,362,029
2025-05-14	16.880	16.980	16.660	16.780	14.918	14,254,600
2025-05-13	17.020	17.320	16.640	16.700	14.847	19,206,010
2025-05-12	17.000	17.180	16.760	17.020	15.132	36,675,219

← NewerPage 6 of 21 · 1,233 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.