Super Hi International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	12.180	12.180	11.920	11.980	11.980	471,100
2023-11-15	12.380	12.540	11.920	12.120	12.120	1,038,040
2023-11-14	12.340	12.600	12.280	12.340	12.340	498,800
2023-11-13	12.500	12.500	11.800	12.320	12.320	648,500
2023-11-10	12.800	12.800	12.300	12.440	12.440	796,400
2023-11-09	13.000	13.080	12.500	12.540	12.540	761,800
2023-11-08	13.120	13.240	12.740	12.920	12.920	747,000
2023-11-07	13.700	13.700	12.880	13.100	13.100	820,853
2023-11-06	13.200	13.660	13.200	13.540	13.540	664,000
2023-11-03	13.000	13.160	12.900	13.160	13.160	777,500
2023-11-02	12.820	12.940	12.600	12.900	12.900	883,800
2023-11-01	13.040	13.120	12.500	12.600	12.600	1,117,319
2023-10-31	13.500	13.500	12.660	12.960	12.960	575,500
2023-10-30	13.320	13.400	13.180	13.360	13.360	406,298
2023-10-27	13.140	13.180	12.820	13.160	13.160	601,200
2023-10-26	13.160	13.400	13.080	13.160	13.160	250,410
2023-10-25	12.860	13.360	12.860	13.180	13.180	781,200
2023-10-24	13.160	13.500	12.480	12.820	12.820	882,556
2023-10-20	13.320	13.320	12.920	13.160	13.160	1,193,000
2023-10-19	13.600	13.640	13.120	13.320	13.320	362,428
2023-10-18	13.760	14.120	13.480	13.640	13.640	459,899
2023-10-17	13.560	13.860	13.360	13.780	13.780	242,700
2023-10-16	13.900	14.000	13.300	13.480	13.480	443,692
2023-10-13	15.020	15.020	13.720	13.900	13.900	1,287,946
2023-10-12	14.680	15.080	14.500	15.020	15.020	507,600
2023-10-11	14.900	14.960	14.700	14.820	14.820	460,317
2023-10-10	14.520	14.980	14.040	14.840	14.840	520,699
2023-10-09	14.380	14.500	14.200	14.400	14.400	352,400
2023-10-06	13.800	14.400	13.580	14.400	14.400	347,188
2023-10-05	14.000	14.180	13.620	13.660	13.660	253,200
2023-10-04	14.660	14.660	13.860	13.920	13.920	290,306
2023-10-03	15.340	15.340	14.220	14.660	14.660	290,400
2023-09-29	14.900	15.480	14.860	15.460	15.460	504,700
2023-09-28	14.600	15.440	14.580	14.900	14.900	1,560,022
2023-09-27	14.500	14.560	13.940	14.540	14.540	912,800
2023-09-26	13.800	14.660	13.700	14.580	14.580	719,558
2023-09-25	13.680	14.200	13.360	13.800	13.800	1,188,580
2023-09-22	13.460	13.600	13.260	13.560	13.560	192,500
2023-09-21	13.540	13.540	13.100	13.460	13.460	281,400
2023-09-20	13.480	13.560	13.200	13.220	13.220	174,900
2023-09-19	13.500	13.520	13.240	13.480	13.480	340,606
2023-09-18	13.060	13.520	13.060	13.520	13.520	366,300
2023-09-15	13.400	13.400	12.900	13.140	13.140	535,165
2023-09-14	13.660	13.660	12.900	13.100	13.100	561,300
2023-09-13	13.620	13.720	13.240	13.660	13.660	442,688
2023-09-12	13.480	13.700	13.300	13.620	13.620	1,210,998
2023-09-11	13.140	13.580	12.720	13.460	13.460	755,400
2023-09-07	13.220	13.520	12.920	13.140	13.140	731,900
2023-09-06	13.580	13.580	12.800	13.220	13.220	1,083,500
2023-09-05	13.380	13.680	12.900	13.580	13.580	1,736,340
2023-09-04	13.680	13.880	12.800	13.300	13.300	3,687,299
2023-09-01	13.640	13.640	13.640	13.640	13.640	0
2023-08-31	13.000	13.640	12.680	13.640	13.640	562,500
2023-08-30	13.380	13.380	12.160	12.960	12.960	576,554
2023-08-29	12.540	13.080	12.120	12.900	12.900	358,700
2023-08-28	12.200	12.740	11.720	12.200	12.200	556,400
2023-08-25	12.500	12.500	12.120	12.140	12.140	70,400
2023-08-24	12.600	12.800	12.380	12.380	12.380	107,525
2023-08-23	12.660	13.000	12.220	12.380	12.380	93,400
2023-08-22	12.140	12.660	12.140	12.660	12.660	283,100

← NewerPage 13 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.