Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	17.440	17.640	16.800	16.840	14.972	45,037,160
2025-05-08	17.280	17.660	17.200	17.320	15.398	19,045,150
2025-05-07	18.080	18.240	17.480	17.540	15.594	16,836,070
2025-05-06	17.800	17.880	17.520	17.680	15.718	15,349,130
2025-05-02	17.520	18.000	17.420	17.920	15.932	6,187,735
2025-04-30	17.920	18.060	17.520	17.620	15.665	12,475,310
2025-04-29	17.620	18.120	17.460	17.920	15.932	11,746,430
2025-04-28	18.000	18.020	17.340	17.620	15.665	21,617,150
2025-04-25	17.840	18.280	17.580	18.020	16.021	20,498,391
2025-04-24	17.500	17.960	17.320	17.840	15.861	18,630,119
2025-04-23	17.500	17.620	17.040	17.580	15.629	26,397,930
2025-04-22	17.360	17.360	16.380	16.980	15.096	24,668,631
2025-04-17	17.160	17.440	16.700	17.400	15.469	22,803,980
2025-04-16	17.560	17.600	16.720	16.940	15.060	29,607,391
2025-04-15	17.540	17.860	17.240	17.540	15.594	22,373,590
2025-04-14	17.740	17.740	16.800	17.620	15.665	40,073,770
2025-04-11	17.480	18.060	17.360	17.740	15.772	20,365,971
2025-04-10	17.660	17.840	17.080	17.560	15.612	26,548,230
2025-04-09	15.580	17.360	15.380	17.200	15.292	45,147,102
2025-04-08	15.740	16.560	15.720	16.120	14.331	33,948,527
2025-04-07	15.960	16.880	15.500	15.740	13.994	49,771,238
2025-04-03	16.980	17.760	16.980	17.720	15.754	22,667,949
2025-04-02	17.820	17.860	17.280	17.480	15.540	27,864,910
2025-04-01	17.620	18.200	17.620	17.880	15.896	19,890,359
2025-03-31	18.000	18.000	17.420	17.560	15.612	19,879,010
2025-03-28	18.780	18.880	17.740	18.020	16.021	28,009,199
2025-03-27	17.700	18.860	17.500	18.680	16.607	49,010,000
2025-03-26	16.920	17.980	16.640	17.620	15.665	42,748,688
2025-03-25	16.800	16.940	16.440	16.600	14.758	17,767,311
2025-03-24	17.240	17.240	16.680	17.040	15.149	20,008,029
2025-03-21	17.860	17.980	17.140	17.240	15.327	22,958,250
2025-03-20	18.100	18.260	17.620	17.740	15.772	20,294,920
2025-03-19	18.040	18.380	17.880	18.200	16.181	19,267,939
2025-03-18	18.180	18.260	17.640	18.060	16.056	25,191,590
2025-03-17	17.800	18.620	17.600	17.740	15.772	38,300,301
2025-03-14	17.200	17.640	16.860	17.400	15.469	29,008,439
2025-03-13	17.400	17.600	16.580	16.960	15.078	21,888,990
2025-03-12	17.500	17.780	17.040	17.340	15.416	25,986,180
2025-03-11	16.300	17.560	16.120	17.340	15.416	37,621,391
2025-03-10	17.380	17.380	16.520	16.720	14.865	27,006,369
2025-03-07	16.800	18.260	16.620	17.500	15.558	44,080,207
2025-03-06	16.680	17.100	16.540	17.020	15.132	35,865,391
2025-03-05	16.180	16.620	15.500	16.560	14.723	25,566,270
2025-03-04	16.000	16.080	15.560	15.980	14.207	24,009,939
2025-03-03	16.780	17.160	16.160	16.260	14.456	30,981,660
2025-02-28	17.020	17.360	16.400	16.620	14.776	49,167,512
2025-02-27	16.000	17.280	15.980	17.080	15.185	70,057,508
2025-02-26	15.360	16.200	15.360	16.000	14.225	27,525,760
2025-02-25	15.380	15.840	15.300	15.460	13.745	22,331,109
2025-02-24	15.580	16.060	15.220	15.840	14.082	21,962,539
2025-02-21	15.840	15.920	15.200	15.580	13.851	26,086,279
2025-02-20	15.720	16.340	15.560	15.700	13.958	20,159,859
2025-02-19	15.200	16.040	15.040	15.900	14.136	24,473,119
2025-02-18	15.460	15.660	15.240	15.480	13.762	23,397,580
2025-02-17	16.000	16.100	15.240	15.460	13.745	31,718,869
2025-02-14	15.620	16.120	15.560	15.980	14.207	26,406,990
2025-02-13	15.500	16.200	15.360	15.540	13.816	50,903,391
2025-02-12	15.000	15.400	14.800	15.340	13.638	26,734,641
2025-02-11	15.520	15.520	14.880	14.880	13.229	16,961,539
2025-02-10	14.800	15.460	14.800	15.320	13.620	27,746,510

← NewerPage 7 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.