Super Hi International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	9.010	9.440	8.800	9.050	9.050	477,100
2024-02-14	9.150	9.150	8.100	9.080	9.080	818,505
2024-02-09	8.960	8.960	8.960	8.960	8.960	281,600
2024-02-08	8.500	8.640	8.180	8.380	8.380	534,390
2024-02-07	8.800	9.000	8.400	8.500	8.500	1,191,100
2024-02-06	8.350	8.740	8.340	8.700	8.700	1,012,900
2024-02-05	8.370	8.680	7.950	8.410	8.410	1,516,200
2024-02-02	8.700	8.700	8.300	8.370	8.370	859,600
2024-02-01	8.650	8.660	8.450	8.530	8.530	950,500
2024-01-31	8.450	8.640	8.280	8.400	8.400	900,080
2024-01-30	8.800	8.820	8.440	8.550	8.550	631,148
2024-01-29	9.000	9.000	8.550	8.820	8.820	640,100
2024-01-26	8.980	9.070	8.690	8.790	8.790	321,100
2024-01-25	9.060	9.060	8.800	8.980	8.980	546,756
2024-01-24	9.180	9.300	8.610	8.970	8.970	856,100
2024-01-23	8.600	9.150	8.410	8.990	8.990	1,208,826
2024-01-22	9.460	9.460	8.430	8.560	8.560	1,454,344
2024-01-19	9.280	9.480	9.110	9.230	9.230	1,112,500
2024-01-18	8.700	9.270	8.630	9.160	9.160	1,726,800
2024-01-17	9.010	9.010	8.600	8.690	8.690	4,249,010
2024-01-16	9.240	9.250	8.960	9.010	9.010	942,500
2024-01-15	9.330	9.330	9.330	9.330	9.330	834,600
2024-01-12	9.250	9.530	9.190	9.330	9.330	1,088,200
2024-01-11	9.180	9.240	8.950	9.220	9.220	1,244,300
2024-01-10	8.720	9.160	8.530	9.150	9.150	1,629,499
2024-01-09	9.100	9.110	8.500	8.730	8.730	818,000
2024-01-08	9.180	9.180	8.740	8.770	8.770	1,107,737
2024-01-05	9.330	9.450	9.050	9.180	9.180	626,172
2024-01-04	9.500	9.700	9.250	9.300	9.300	702,984
2024-01-03	9.650	9.750	9.230	9.700	9.700	1,191,148
2024-01-02	10.400	10.500	9.530	9.650	9.650	1,361,900
2023-12-29	10.480	10.640	10.120	10.400	10.400	689,200
2023-12-28	10.100	10.620	10.100	10.480	10.480	1,230,720
2023-12-27	10.180	10.460	9.920	10.140	10.140	622,200
2023-12-22	10.200	10.200	9.820	10.040	10.040	2,876,100
2023-12-21	9.910	10.160	9.710	10.080	10.080	2,064,279
2023-12-20	10.200	10.360	9.870	9.940	9.940	1,742,240
2023-12-19	10.820	10.980	10.200	10.240	10.240	916,543
2023-12-18	11.440	11.640	10.700	10.900	10.900	1,225,820
2023-12-15	11.200	11.680	10.940	11.440	11.440	3,789,032
2023-12-14	11.000	11.520	10.880	11.000	11.000	589,800
2023-12-13	11.200	11.200	10.620	10.900	10.900	1,942,800
2023-12-12	11.100	11.500	10.940	11.100	11.100	827,800
2023-12-11	11.620	11.620	10.960	11.280	11.280	979,300
2023-12-08	11.900	12.000	11.520	11.680	11.680	516,300
2023-12-07	12.000	12.120	11.500	11.840	11.840	862,700
2023-12-06	11.980	12.240	11.840	11.940	11.940	646,700
2023-12-05	12.680	12.800	11.820	11.960	11.960	1,091,637
2023-12-04	13.000	13.020	12.520	12.680	12.680	745,900
2023-12-01	13.120	13.220	12.680	12.780	12.780	690,600
2023-11-30	13.540	13.540	13.000	13.080	13.080	781,949
2023-11-29	13.760	14.040	13.100	13.440	13.440	1,762,600
2023-11-28	12.600	14.460	12.540	13.760	13.760	2,222,659
2023-11-27	12.400	12.540	12.140	12.520	12.520	577,868
2023-11-24	12.440	12.440	12.220	12.280	12.280	396,300
2023-11-23	12.400	12.500	12.280	12.440	12.440	659,600
2023-11-22	12.500	12.500	12.240	12.360	12.360	347,300
2023-11-21	12.480	12.700	12.240	12.380	12.380	537,556
2023-11-20	12.100	12.360	11.960	12.280	12.280	630,045
2023-11-17	12.020	12.120	11.800	11.980	11.980	602,400

← NewerPage 12 of 16 · 936 trading daysOlder →

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.