Super Hi International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	12.500	12.580	11.880	12.080	12.080	364,300
2023-08-18	12.220	12.680	11.980	12.600	12.600	351,900
2023-08-17	12.060	12.360	12.040	12.160	12.160	456,370
2023-08-16	12.320	12.520	12.060	12.060	12.060	442,500
2023-08-15	12.880	12.880	12.300	12.320	12.320	158,800
2023-08-14	12.800	12.960	12.360	12.880	12.880	534,100
2023-08-11	13.200	13.200	12.300	12.800	12.800	525,800
2023-08-10	13.320	13.320	12.580	12.660	12.660	605,036
2023-08-09	12.160	13.320	11.820	13.300	13.300	926,600
2023-08-08	13.000	13.000	12.180	12.400	12.400	1,094,700
2023-08-07	13.600	13.600	12.780	12.860	12.860	1,489,400
2023-08-04	14.420	14.460	13.160	13.480	13.480	1,765,294
2023-08-03	13.980	14.800	13.940	14.000	14.000	1,717,100
2023-08-02	15.880	15.880	14.940	14.940	14.940	415,900
2023-08-01	16.000	16.200	15.580	15.900	15.900	1,373,868
2023-07-31	15.400	16.600	15.400	16.000	16.000	925,800
2023-07-28	13.920	14.840	13.800	14.800	14.800	593,952
2023-07-27	14.000	14.020	13.580	13.960	13.960	440,416
2023-07-26	13.840	14.020	13.540	13.800	13.800	261,700
2023-07-25	13.800	14.060	13.700	13.840	13.840	167,048
2023-07-24	14.120	14.120	13.500	13.760	13.760	592,529
2023-07-21	14.320	14.360	13.840	14.120	14.120	201,000
2023-07-20	14.680	14.920	14.240	14.240	14.240	116,055
2023-07-19	14.840	15.140	14.400	14.680	14.680	302,343
2023-07-18	14.920	15.000	14.620	14.800	14.800	372,730
2023-07-14	15.140	15.140	14.560	14.920	14.920	274,622
2023-07-13	14.800	15.120	14.520	14.960	14.960	229,638
2023-07-12	15.040	15.280	14.300	14.480	14.480	897,800
2023-07-11	14.980	15.300	14.860	15.260	15.260	442,400
2023-07-10	15.080	15.080	14.680	14.980	14.980	267,396
2023-07-07	14.500	14.660	13.980	14.600	14.600	210,509
2023-07-06	14.540	14.620	13.820	14.500	14.500	419,668
2023-07-05	15.200	15.200	14.320	14.560	14.560	507,200
2023-07-04	14.940	15.220	14.800	15.200	15.200	246,899
2023-07-03	15.200	15.400	14.800	15.040	15.040	239,300
2023-06-30	15.320	15.480	14.800	15.180	15.180	171,500
2023-06-29	14.940	15.540	14.740	15.480	15.480	445,700
2023-06-28	14.700	15.580	14.420	15.580	15.580	526,513
2023-06-27	14.160	14.900	14.160	14.800	14.800	496,164
2023-06-26	14.020	14.760	14.020	14.180	14.180	217,900
2023-06-23	14.700	14.700	13.460	13.980	13.980	535,204
2023-06-21	15.320	15.860	14.500	14.600	14.600	615,307
2023-06-20	15.700	15.800	15.140	15.500	15.500	408,183
2023-06-19	16.120	16.200	15.200	15.800	15.800	339,500
2023-06-16	16.120	16.340	15.680	16.000	16.000	1,191,682
2023-06-15	15.400	16.360	15.400	16.260	16.260	738,300
2023-06-14	14.960	15.520	14.680	15.440	15.440	587,590
2023-06-13	14.100	14.860	13.940	14.840	14.840	670,300
2023-06-12	13.980	14.280	13.420	14.260	14.260	1,493,700
2023-06-09	14.500	14.500	13.560	13.980	13.980	430,211
2023-06-08	13.560	13.900	13.500	13.800	13.800	175,831
2023-06-07	14.200	14.200	13.640	13.640	13.640	189,618
2023-06-06	14.040	14.160	13.400	13.880	13.880	1,303,900
2023-06-05	15.480	15.480	14.020	14.040	14.040	541,600
2023-06-02	13.900	14.920	13.880	14.540	14.540	956,698
2023-06-01	14.160	14.580	13.660	13.700	13.700	973,014
2023-05-31	14.360	14.360	13.520	14.160	14.160	4,556,570
2023-05-30	13.600	14.320	13.340	14.200	14.200	876,573
2023-05-29	14.440	14.440	13.540	13.600	13.600	1,149,100
2023-05-25	14.520	14.600	14.140	14.440	14.440	741,722

← NewerPage 14 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.