Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 16.400 | 17.260 | 16.400 | 16.940 | 16.940 | 2,401,192 |
| 2024-05-14 | 16.600 | 18.260 | 16.040 | 16.400 | 16.400 | 7,833,324 |
| 2024-05-13 | 15.640 | 16.760 | 15.200 | 16.680 | 16.680 | 3,533,944 |
| 2024-05-10 | 15.420 | 15.420 | 14.980 | 15.080 | 15.080 | 1,221,800 |
| 2024-05-09 | 15.420 | 15.600 | 15.160 | 15.260 | 15.260 | 637,000 |
| 2024-05-08 | 14.900 | 15.900 | 14.820 | 15.380 | 15.380 | 1,927,450 |
| 2024-05-07 | 15.440 | 15.640 | 14.760 | 14.900 | 14.900 | 862,400 |
| 2024-05-06 | 15.280 | 15.600 | 14.860 | 15.500 | 15.500 | 1,032,600 |
| 2024-05-03 | 15.400 | 15.560 | 15.040 | 15.360 | 15.360 | 318,800 |
| 2024-05-02 | 14.280 | 15.480 | 14.280 | 15.280 | 15.280 | 749,990 |
| 2024-04-30 | 14.100 | 14.500 | 14.060 | 14.280 | 14.280 | 578,400 |
| 2024-04-29 | 14.920 | 14.920 | 14.200 | 14.220 | 14.220 | 1,487,685 |
| 2024-04-26 | 14.000 | 14.720 | 13.920 | 14.640 | 14.640 | 1,661,757 |
| 2024-04-25 | 13.740 | 13.980 | 13.660 | 13.960 | 13.960 | 1,174,400 |
| 2024-04-24 | 13.800 | 13.800 | 13.480 | 13.700 | 13.700 | 825,600 |
| 2024-04-23 | 13.600 | 13.780 | 13.500 | 13.580 | 13.580 | 401,280 |
| 2024-04-22 | 13.300 | 13.940 | 13.300 | 13.500 | 13.500 | 911,100 |
| 2024-04-19 | 13.000 | 13.380 | 12.800 | 13.380 | 13.380 | 1,020,000 |
| 2024-04-18 | 13.400 | 13.400 | 12.980 | 13.060 | 13.060 | 9,011,900 |
| 2024-04-17 | 14.040 | 14.040 | 12.780 | 13.400 | 13.400 | 2,721,300 |
| 2024-04-16 | 14.800 | 14.960 | 13.620 | 14.040 | 14.040 | 1,441,400 |
| 2024-04-15 | 15.000 | 15.680 | 14.320 | 14.920 | 14.920 | 1,688,823 |
| 2024-04-12 | 15.400 | 15.540 | 14.800 | 15.000 | 15.000 | 648,800 |
| 2024-04-11 | 15.100 | 15.600 | 15.020 | 15.420 | 15.420 | 647,100 |
| 2024-04-10 | 15.020 | 15.280 | 14.840 | 15.200 | 15.200 | 459,476 |
| 2024-04-09 | 14.600 | 15.160 | 14.460 | 15.040 | 15.040 | 607,000 |
| 2024-04-08 | 14.100 | 14.500 | 13.820 | 14.440 | 14.440 | 632,800 |
| 2024-04-05 | 14.400 | 14.400 | 13.660 | 14.100 | 14.100 | 257,266 |
| 2024-04-03 | 14.300 | 14.360 | 13.980 | 14.180 | 14.180 | 383,100 |
| 2024-04-02 | 14.140 | 14.400 | 13.700 | 14.360 | 14.360 | 948,400 |
| 2024-03-28 | 13.200 | 14.500 | 13.180 | 14.140 | 14.140 | 2,721,717 |
| 2024-03-27 | 11.800 | 13.280 | 11.800 | 13.200 | 13.200 | 2,438,100 |
| 2024-03-26 | 11.980 | 12.340 | 11.500 | 11.700 | 11.700 | 823,300 |
| 2024-03-25 | 12.020 | 12.300 | 11.820 | 12.000 | 12.000 | 739,200 |
| 2024-03-22 | 11.800 | 12.060 | 11.700 | 12.000 | 12.000 | 617,300 |
| 2024-03-21 | 11.500 | 11.840 | 11.440 | 11.820 | 11.820 | 363,950 |
| 2024-03-20 | 11.740 | 11.800 | 11.200 | 11.300 | 11.300 | 699,100 |
| 2024-03-19 | 11.300 | 11.800 | 11.260 | 11.740 | 11.740 | 689,096 |
| 2024-03-18 | 10.800 | 11.360 | 10.560 | 11.300 | 11.300 | 994,420 |
| 2024-03-15 | 10.660 | 10.780 | 10.500 | 10.760 | 10.760 | 289,900 |
| 2024-03-14 | 10.860 | 10.920 | 10.400 | 10.660 | 10.660 | 267,174 |
| 2024-03-13 | 10.900 | 11.300 | 10.540 | 10.740 | 10.740 | 723,887 |
| 2024-03-12 | 10.200 | 11.020 | 10.100 | 10.920 | 10.920 | 1,261,400 |
| 2024-03-11 | 9.920 | 10.380 | 9.920 | 10.180 | 10.180 | 1,131,300 |
| 2024-03-08 | 10.060 | 10.060 | 9.870 | 9.940 | 9.940 | 140,500 |
| 2024-03-07 | 10.020 | 10.120 | 9.730 | 9.840 | 9.840 | 345,709 |
| 2024-03-06 | 9.850 | 10.100 | 9.820 | 9.910 | 9.910 | 210,400 |
| 2024-03-05 | 10.000 | 10.020 | 9.810 | 9.810 | 9.810 | 395,400 |
| 2024-03-04 | 10.160 | 10.200 | 9.820 | 9.980 | 9.980 | 354,842 |
| 2024-03-01 | 10.220 | 10.360 | 9.860 | 10.160 | 10.160 | 433,802 |
| 2024-02-29 | 10.380 | 10.500 | 9.850 | 10.020 | 10.020 | 524,100 |
| 2024-02-28 | 10.560 | 10.600 | 10.100 | 10.260 | 10.260 | 228,000 |
| 2024-02-27 | 10.400 | 10.580 | 10.200 | 10.520 | 10.520 | 392,536 |
| 2024-02-26 | 10.400 | 10.500 | 10.200 | 10.280 | 10.280 | 203,600 |
| 2024-02-23 | 10.260 | 10.380 | 9.930 | 10.300 | 10.300 | 375,810 |
| 2024-02-22 | 9.660 | 10.300 | 9.480 | 10.260 | 10.260 | 830,498 |
| 2024-02-21 | 9.500 | 9.660 | 9.250 | 9.410 | 9.410 | 391,230 |
| 2024-02-20 | 9.430 | 9.580 | 9.200 | 9.360 | 9.360 | 432,956 |
| 2024-02-19 | 9.400 | 9.500 | 9.230 | 9.430 | 9.430 | 363,156 |
| 2024-02-16 | 9.050 | 9.810 | 9.000 | 9.810 | 9.810 | 316,300 |
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.