Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	15.820	18.000	15.820	17.920	15.932	43,188,289
2024-11-06	16.600	16.780	16.120	16.400	14.580	21,863,211
2024-11-05	15.900	16.640	15.780	16.620	14.776	21,392,670
2024-11-04	16.080	16.200	15.800	16.100	14.314	10,058,490
2024-11-01	15.760	16.220	15.520	15.940	14.171	14,457,610
2024-10-31	15.600	16.060	15.580	15.680	13.940	13,513,020
2024-10-30	15.920	15.980	15.560	15.680	13.940	11,581,840
2024-10-29	16.160	16.420	15.800	15.880	14.118	18,621,250
2024-10-28	15.800	16.160	15.600	15.960	14.189	20,805,869
2024-10-25	15.340	15.740	15.300	15.500	13.780	8,617,726
2024-10-24	15.400	15.700	15.280	15.340	13.638	9,147,638
2024-10-23	15.580	16.100	15.400	15.800	14.047	15,070,290
2024-10-22	15.340	15.720	15.240	15.500	13.780	12,196,100
2024-10-21	15.480	15.580	15.100	15.340	13.638	15,067,420
2024-10-18	14.800	15.700	14.600	15.480	13.762	33,050,441
2024-10-17	15.340	15.780	14.600	14.760	13.122	33,396,879
2024-10-16	15.460	15.760	15.200	15.300	13.602	38,520,391
2024-10-15	16.620	16.760	15.420	15.640	13.905	37,475,352
2024-10-14	16.600	16.860	15.820	16.620	14.776	37,632,191
2024-10-10	16.360	17.560	16.360	16.860	14.989	53,709,980
2024-10-09	16.620	17.260	15.400	15.920	14.154	60,856,648
2024-10-08	19.600	19.600	16.120	16.400	14.580	87,789,539
2024-10-07	19.620	19.960	19.080	19.300	17.159	37,310,848
2024-10-04	18.440	19.240	17.880	19.000	16.892	26,277,160
2024-10-03	19.480	19.480	17.640	18.500	16.447	38,752,898
2024-10-02	19.400	19.940	18.060	18.920	16.821	117,447,906
2024-09-30	18.420	19.620	18.420	19.060	16.945	114,006,898
2024-09-27	17.760	18.680	16.920	17.540	15.594	97,678,430
2024-09-26	14.560	17.260	14.460	17.180	15.274	81,652,891
2024-09-25	15.160	15.360	14.520	14.560	12.944	45,007,609
2024-09-24	13.800	14.640	13.620	14.620	12.998	49,314,379
2024-09-23	13.420	13.700	13.260	13.440	11.949	18,365,580
2024-09-20	13.460	13.600	13.220	13.400	11.913	20,773,859
2024-09-19	12.580	13.600	12.580	13.480	11.984	24,989,900
2024-09-17	12.260	12.680	12.260	12.580	11.184	5,870,780
2024-09-16	12.240	12.420	12.020	12.420	11.042	5,255,981
2024-09-13	12.420	12.740	12.400	12.440	11.060	9,372,341
2024-09-12	12.820	12.880	12.420	12.480	11.095	17,661,461
2024-09-11	12.380	12.860	12.340	12.820	11.398	10,019,010
2024-09-10	12.700	12.780	12.420	12.620	11.220	15,696,840
2024-09-09	13.160	13.200	12.700	12.720	11.309	21,444,789
2024-09-05	13.280	13.720	13.200	13.640	11.754	20,459,160
2024-09-04	13.240	13.520	12.960	13.280	11.444	12,191,160
2024-09-03	13.040	13.680	13.040	13.280	11.444	16,900,510
2024-09-02	13.060	13.220	12.900	13.160	11.340	17,455,051
2024-08-30	13.100	13.540	12.900	13.120	11.306	32,700,480
2024-08-29	12.300	13.200	12.140	13.040	11.237	36,067,359
2024-08-28	12.520	12.660	11.660	12.340	10.634	34,005,422
2024-08-27	11.880	12.300	11.600	12.260	10.565	13,516,750
2024-08-26	11.820	12.100	11.740	11.920	10.272	13,380,390
2024-08-23	12.020	12.200	11.520	11.800	10.168	21,915,500
2024-08-22	12.400	12.420	12.040	12.200	10.513	11,696,960
2024-08-21	12.280	12.380	12.120	12.240	10.547	8,924,962
2024-08-20	12.600	12.820	12.260	12.380	10.668	13,468,650
2024-08-19	12.020	12.720	12.020	12.460	10.737	20,236,740
2024-08-16	11.940	12.200	11.940	12.000	10.341	9,577,459
2024-08-15	11.880	12.140	11.800	11.940	10.289	11,324,330
2024-08-14	12.240	12.360	11.980	12.020	10.358	8,453,206
2024-08-13	12.220	12.260	11.960	12.140	10.461	8,089,680
2024-08-12	12.460	12.620	12.160	12.220	10.530	9,202,331

← NewerPage 9 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.