Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 11.380 | 11.380 | 11.060 | 11.100 | 11.100 | 797,000 |
| 2024-08-09 | 11.580 | 11.760 | 11.380 | 11.480 | 11.480 | 471,100 |
| 2024-08-08 | 11.500 | 11.700 | 11.300 | 11.480 | 11.480 | 358,000 |
| 2024-08-07 | 11.700 | 11.860 | 11.520 | 11.700 | 11.700 | 252,200 |
| 2024-08-06 | 11.680 | 11.880 | 11.300 | 11.540 | 11.540 | 612,380 |
| 2024-08-05 | 12.160 | 12.320 | 11.320 | 11.440 | 11.440 | 960,600 |
| 2024-08-02 | 12.100 | 12.440 | 12.000 | 12.160 | 12.160 | 455,000 |
| 2024-08-01 | 12.220 | 12.560 | 12.160 | 12.160 | 12.160 | 211,700 |
| 2024-07-31 | 12.080 | 12.440 | 11.940 | 12.420 | 12.420 | 848,602 |
| 2024-07-30 | 11.900 | 12.040 | 11.780 | 11.940 | 11.940 | 336,000 |
| 2024-07-29 | 12.000 | 12.180 | 11.780 | 11.900 | 11.900 | 439,300 |
| 2024-07-26 | 11.600 | 11.900 | 11.280 | 11.800 | 11.800 | 2,015,221 |
| 2024-07-25 | 12.840 | 12.840 | 11.520 | 11.600 | 11.600 | 1,834,762 |
| 2024-07-24 | 12.720 | 12.940 | 12.620 | 12.840 | 12.840 | 479,250 |
| 2024-07-23 | 12.980 | 13.260 | 12.100 | 12.940 | 12.940 | 1,451,500 |
| 2024-07-22 | 13.560 | 13.560 | 12.880 | 12.920 | 12.920 | 482,800 |
| 2024-07-19 | 13.300 | 13.780 | 12.960 | 13.340 | 13.340 | 1,444,200 |
| 2024-07-18 | 13.500 | 13.680 | 13.360 | 13.400 | 13.400 | 159,400 |
| 2024-07-17 | 14.200 | 14.200 | 13.380 | 13.720 | 13.720 | 641,000 |
| 2024-07-16 | 14.480 | 14.500 | 13.960 | 14.140 | 14.140 | 863,000 |
| 2024-07-15 | 14.700 | 14.700 | 13.940 | 14.240 | 14.240 | 457,200 |
| 2024-07-12 | 14.240 | 14.900 | 13.880 | 14.440 | 14.440 | 588,500 |
| 2024-07-11 | 14.000 | 14.280 | 13.700 | 14.200 | 14.200 | 293,400 |
| 2024-07-10 | 13.820 | 14.260 | 13.600 | 13.720 | 13.720 | 462,600 |
| 2024-07-09 | 13.800 | 14.200 | 13.600 | 13.920 | 13.920 | 639,760 |
| 2024-07-08 | 14.340 | 14.340 | 13.780 | 13.820 | 13.820 | 457,000 |
| 2024-07-05 | 14.200 | 14.460 | 13.920 | 14.400 | 14.400 | 392,700 |
| 2024-07-04 | 14.400 | 14.400 | 13.740 | 14.200 | 14.200 | 600,400 |
| 2024-07-03 | 13.860 | 14.480 | 13.660 | 13.960 | 13.960 | 1,153,375 |
| 2024-07-02 | 14.280 | 14.460 | 13.860 | 13.960 | 13.960 | 1,251,600 |
| 2024-06-28 | 14.520 | 14.860 | 14.100 | 14.560 | 14.560 | 1,383,900 |
| 2024-06-27 | 14.340 | 15.000 | 14.060 | 14.100 | 14.100 | 1,772,100 |
| 2024-06-26 | 13.200 | 14.220 | 13.020 | 14.220 | 14.220 | 1,768,500 |
| 2024-06-25 | 13.300 | 13.400 | 12.700 | 13.200 | 13.200 | 1,725,550 |
| 2024-06-24 | 12.820 | 13.560 | 12.000 | 13.480 | 13.480 | 5,633,986 |
| 2024-06-21 | 12.280 | 12.280 | 11.800 | 12.000 | 12.000 | 821,400 |
| 2024-06-20 | 12.620 | 12.620 | 11.700 | 12.340 | 12.340 | 1,802,105 |
| 2024-06-19 | 13.320 | 13.320 | 12.280 | 12.620 | 12.620 | 2,038,100 |
| 2024-06-18 | 13.940 | 13.940 | 13.060 | 13.080 | 13.080 | 1,563,200 |
| 2024-06-17 | 14.280 | 14.280 | 13.780 | 13.800 | 13.800 | 631,500 |
| 2024-06-14 | 14.500 | 14.600 | 14.020 | 14.300 | 14.300 | 1,121,500 |
| 2024-06-13 | 14.160 | 14.500 | 13.860 | 14.500 | 14.500 | 1,436,205 |
| 2024-06-12 | 14.520 | 14.520 | 13.960 | 13.960 | 13.960 | 640,900 |
| 2024-06-11 | 14.800 | 14.880 | 14.500 | 14.620 | 14.620 | 660,300 |
| 2024-06-07 | 15.080 | 15.180 | 14.700 | 14.700 | 14.700 | 390,800 |
| 2024-06-06 | 15.320 | 15.380 | 15.100 | 15.200 | 15.200 | 316,400 |
| 2024-06-05 | 15.780 | 15.780 | 15.080 | 15.320 | 15.320 | 987,900 |
| 2024-06-04 | 15.660 | 15.980 | 15.400 | 15.700 | 15.700 | 1,096,400 |
| 2024-06-03 | 15.080 | 15.800 | 15.080 | 15.660 | 15.660 | 609,300 |
| 2024-05-31 | 15.340 | 15.600 | 15.080 | 15.080 | 15.080 | 592,231 |
| 2024-05-30 | 15.700 | 15.880 | 15.040 | 15.320 | 15.320 | 262,300 |
| 2024-05-29 | 15.840 | 16.060 | 15.740 | 15.880 | 15.880 | 306,704 |
| 2024-05-28 | 16.100 | 16.300 | 15.720 | 15.840 | 15.840 | 820,610 |
| 2024-05-27 | 15.120 | 16.080 | 15.020 | 15.880 | 15.880 | 719,545 |
| 2024-05-24 | 15.580 | 15.600 | 14.920 | 15.180 | 15.180 | 1,169,535 |
| 2024-05-23 | 16.000 | 16.160 | 15.440 | 15.600 | 15.600 | 599,400 |
| 2024-05-22 | 15.600 | 16.100 | 15.560 | 16.080 | 16.080 | 985,640 |
| 2024-05-21 | 16.600 | 16.600 | 15.020 | 15.480 | 15.480 | 3,082,750 |
| 2024-05-20 | 17.660 | 17.700 | 16.200 | 16.620 | 16.620 | 2,617,900 |
| 2024-05-17 | 17.100 | 18.240 | 17.020 | 17.360 | 17.360 | 2,769,391 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.