Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	14.480	15.120	14.400	14.900	13.247	31,363,711
2025-02-06	14.420	14.540	14.160	14.420	12.820	16,474,131
2025-02-05	14.800	14.800	14.260	14.420	12.820	20,024,811
2025-02-04	14.300	15.080	14.300	14.960	13.300	26,948,711
2025-02-03	13.600	14.060	13.460	14.020	12.464	20,377,949
2025-01-28	14.420	14.500	14.220	14.500	12.891	4,311,887
2025-01-27	14.240	14.560	14.240	14.360	12.767	12,701,560
2025-01-24	13.900	14.300	13.880	14.180	12.607	16,626,760
2025-01-23	14.140	14.380	13.840	13.880	12.340	10,147,090
2025-01-22	14.160	14.200	13.860	14.020	12.464	11,700,200
2025-01-21	14.560	14.560	14.000	14.240	12.660	19,446,891
2025-01-20	14.400	14.520	14.140	14.220	12.642	24,552,400
2025-01-17	14.120	14.320	13.880	14.160	12.589	15,350,040
2025-01-16	14.160	14.580	14.120	14.200	12.624	18,181,170
2025-01-15	13.980	14.180	13.900	14.000	12.447	14,705,780
2025-01-14	13.800	14.260	13.740	14.100	12.536	21,350,850
2025-01-13	13.880	13.880	13.440	13.800	12.269	20,064,500
2025-01-10	14.620	14.620	13.840	13.920	12.376	30,335,430
2025-01-09	14.640	14.740	14.440	14.560	12.944	18,449,461
2025-01-08	15.020	15.020	14.440	14.640	13.016	25,828,480
2025-01-07	14.900	15.260	14.840	14.920	13.265	18,338,350
2025-01-06	15.360	15.460	14.820	14.940	13.282	19,300,721
2025-01-03	15.560	15.680	15.160	15.340	13.638	15,971,290
2025-01-02	15.620	15.920	15.500	15.560	13.834	13,264,050
2024-12-31	15.560	16.400	15.400	15.900	14.136	20,778,980
2024-12-30	16.540	16.540	15.300	15.500	13.780	35,427,090
2024-12-27	16.900	16.960	16.100	16.400	14.580	18,668,840
2024-12-24	16.600	17.100	16.600	17.000	15.114	5,838,565
2024-12-23	17.120	17.280	16.500	16.760	14.900	12,419,840
2024-12-20	17.120	17.600	16.920	17.020	15.132	11,903,760
2024-12-19	17.120	17.320	16.860	17.120	15.220	13,027,440
2024-12-18	17.400	17.500	17.180	17.340	15.416	15,635,730
2024-12-17	16.860	17.640	16.660	17.360	15.434	19,338,961
2024-12-16	16.900	17.120	16.700	16.840	14.972	12,536,000
2024-12-13	17.400	17.440	16.940	17.000	15.114	23,250,160
2024-12-12	16.980	17.960	16.800	17.620	15.665	35,822,680
2024-12-11	16.800	17.640	16.700	16.960	15.078	25,080,109
2024-12-10	17.680	17.900	16.560	16.600	14.758	36,106,246
2024-12-09	16.100	17.120	15.600	16.900	15.025	28,620,080
2024-12-06	15.600	16.180	15.460	16.020	14.242	14,048,930
2024-12-05	15.800	15.900	15.380	15.420	13.709	12,433,860
2024-12-04	16.020	16.200	15.740	15.900	14.136	10,475,530
2024-12-03	16.020	16.120	15.800	15.960	14.189	11,424,770
2024-12-02	15.480	16.120	15.380	16.000	14.225	18,661,750
2024-11-29	15.000	15.920	15.000	15.520	13.798	25,722,779
2024-11-28	15.240	15.280	14.720	14.880	13.229	10,557,460
2024-11-27	14.800	15.280	14.320	15.200	13.513	18,272,211
2024-11-26	14.700	15.140	14.600	14.740	13.105	12,319,650
2024-11-25	15.200	15.200	14.620	14.700	13.069	14,100,470
2024-11-22	15.500	15.620	14.820	14.940	13.282	14,483,220
2024-11-21	15.680	15.720	15.420	15.500	13.780	9,422,971
2024-11-20	15.640	15.820	15.500	15.680	13.940	6,517,651
2024-11-19	15.560	15.940	15.480	15.640	13.905	9,199,830
2024-11-18	15.400	15.740	15.400	15.440	13.727	9,175,120
2024-11-15	15.220	15.740	15.200	15.340	13.638	14,657,500
2024-11-14	15.500	15.940	15.180	15.280	13.585	20,518,641
2024-11-13	16.160	16.280	15.560	15.720	13.976	21,975,570
2024-11-12	16.760	17.180	15.960	16.160	14.367	26,150,990
2024-11-11	16.920	17.140	16.520	16.940	15.060	21,200,619
2024-11-08	18.060	18.340	17.180	17.400	15.469	30,325,170

← NewerPage 8 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.