Super Hi International Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	14.600	15.400	14.260	14.500	14.500	489,342
2023-05-23	14.500	15.020	14.480	14.600	14.600	466,069
2023-05-22	14.420	15.080	14.340	14.560	14.560	261,800
2023-05-19	14.040	14.960	14.040	14.840	14.840	989,271
2023-05-18	14.980	15.260	14.300	14.800	14.800	564,874
2023-05-17	15.280	15.280	14.720	14.780	14.780	819,296
2023-05-16	15.500	15.780	15.160	15.300	15.300	406,788
2023-05-15	14.920	15.760	14.920	15.420	15.420	497,230
2023-05-12	15.500	15.640	15.000	15.100	15.100	484,314
2023-05-11	16.000	16.000	15.400	15.460	15.460	246,200
2023-05-10	15.580	15.800	15.200	15.740	15.740	675,600
2023-05-09	15.940	16.700	15.420	15.560	15.560	422,964
2023-05-08	17.680	17.680	16.060	16.060	16.060	671,100
2023-05-05	16.520	17.040	16.440	16.900	16.900	551,129
2023-05-04	16.120	16.340	15.460	16.180	16.180	1,345,739
2023-05-03	16.000	16.180	15.600	15.940	15.940	368,900
2023-05-02	16.340	16.340	15.360	15.960	15.960	664,439
2023-04-28	16.620	16.640	15.580	16.320	16.320	1,644,641
2023-04-27	17.800	18.080	16.520	16.560	16.560	1,723,100
2023-04-26	17.000	17.800	16.800	17.600	17.600	1,107,201
2023-04-25	16.800	17.320	16.320	17.080	17.080	1,624,200
2023-04-24	15.880	16.860	15.860	16.800	16.800	1,871,926
2023-04-21	16.820	16.820	15.860	15.860	15.860	1,822,257
2023-04-20	16.520	17.120	16.520	16.640	16.640	1,490,997
2023-04-19	16.700	16.800	16.540	16.640	16.640	1,169,212
2023-04-18	16.680	17.120	16.600	16.800	16.800	1,027,954
2023-04-17	17.600	17.800	16.680	16.680	16.680	1,609,200
2023-04-14	17.880	17.920	16.540	17.560	17.560	3,183,844
2023-04-13	18.220	18.220	17.500	17.960	17.960	1,354,900
2023-04-12	19.000	19.000	17.840	18.100	18.100	992,300
2023-04-11	18.980	19.680	18.580	18.900	18.900	1,119,865
2023-04-06	18.520	18.980	17.940	18.960	18.960	1,395,998
2023-04-04	18.700	18.800	17.940	18.740	18.740	1,530,115
2023-04-03	20.000	20.450	18.180	18.580	18.580	1,458,661
2023-03-31	19.000	20.400	18.700	19.720	19.720	1,666,324
2023-03-30	19.480	19.480	18.500	18.600	18.600	831,143
2023-03-29	19.020	19.300	18.640	19.000	19.000	739,538
2023-03-28	18.300	18.900	18.080	18.800	18.800	911,456
2023-03-27	19.540	19.540	18.280	18.500	18.500	2,005,400
2023-03-24	19.800	19.800	19.300	19.480	19.480	474,875
2023-03-23	19.400	20.050	19.400	19.800	19.800	791,300
2023-03-22	20.950	21.100	19.300	19.500	19.500	1,803,273
2023-03-21	20.550	20.850	19.540	20.800	20.800	1,676,380
2023-03-20	20.600	20.800	19.240	19.940	19.940	2,359,924
2023-03-17	21.600	21.900	20.200	20.400	20.400	4,124,834
2023-03-16	22.100	22.100	20.400	21.100	21.100	1,868,515
2023-03-15	21.800	23.400	21.700	22.100	22.100	1,723,001
2023-03-14	22.650	22.650	20.700	21.650	21.650	1,799,391
2023-03-13	21.900	23.200	20.500	22.650	22.650	1,810,597
2023-03-10	21.800	22.000	20.750	21.850	21.850	2,178,564
2023-03-09	23.900	24.000	21.800	22.100	22.100	1,756,850
2023-03-08	23.450	24.100	23.000	23.800	23.800	1,809,016
2023-03-07	23.150	24.300	22.300	23.850	23.850	3,248,892
2023-03-06	21.800	23.400	21.500	23.050	23.050	2,660,517
2023-03-03	18.680	21.800	18.600	21.550	21.550	5,018,558
2023-03-02	17.540	18.700	17.520	18.280	18.280	1,987,268
2023-03-01	17.500	17.940	17.260	17.540	17.540	2,946,097
2023-02-28	19.120	19.220	17.500	17.500	17.500	3,333,400
2023-02-27	19.600	20.700	18.400	19.180	19.180	3,747,005
2023-02-24	18.740	19.600	18.740	19.480	19.480	1,588,157

← NewerPage 15 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.