Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 18.300 | 19.400 | 18.080 | 18.740 | 18.740 | 2,926,884 |
| 2023-02-22 | 17.700 | 18.240 | 17.400 | 18.160 | 18.160 | 1,957,618 |
| 2023-02-21 | 17.900 | 18.140 | 17.400 | 17.800 | 17.800 | 1,597,739 |
| 2023-02-20 | 17.400 | 18.460 | 17.120 | 17.620 | 17.620 | 2,120,258 |
| 2023-02-17 | 16.860 | 17.380 | 16.520 | 17.200 | 17.200 | 1,464,540 |
| 2023-02-16 | 16.200 | 17.120 | 16.200 | 16.700 | 16.700 | 1,708,168 |
| 2023-02-15 | 16.420 | 16.740 | 15.980 | 16.540 | 16.540 | 1,237,608 |
| 2023-02-14 | 16.500 | 16.800 | 16.080 | 16.420 | 16.420 | 764,275 |
| 2023-02-13 | 16.600 | 16.720 | 15.760 | 16.080 | 16.080 | 1,835,100 |
| 2023-02-10 | 17.800 | 17.800 | 16.200 | 16.420 | 16.420 | 1,698,304 |
| 2023-02-09 | 15.700 | 17.700 | 15.700 | 17.500 | 17.500 | 2,680,786 |
| 2023-02-08 | 16.800 | 16.800 | 15.700 | 16.120 | 16.120 | 1,834,891 |
| 2023-02-07 | 16.400 | 17.400 | 16.380 | 16.800 | 16.800 | 1,829,591 |
| 2023-02-06 | 16.800 | 16.800 | 15.620 | 16.400 | 16.400 | 1,719,890 |
| 2023-02-03 | 16.520 | 16.940 | 16.480 | 16.900 | 16.900 | 818,861 |
| 2023-02-02 | 16.020 | 17.600 | 16.020 | 16.460 | 16.460 | 4,243,212 |
| 2023-02-01 | 14.960 | 16.400 | 14.760 | 16.300 | 16.300 | 2,328,536 |
| 2023-01-31 | 16.040 | 16.040 | 15.020 | 15.020 | 15.020 | 2,101,096 |
| 2023-01-30 | 15.600 | 16.420 | 15.460 | 15.940 | 15.940 | 3,780,357 |
| 2023-01-27 | 14.560 | 16.760 | 14.560 | 15.600 | 15.600 | 4,187,504 |
| 2023-01-26 | 15.020 | 15.600 | 14.600 | 14.800 | 14.800 | 2,385,244 |
| 2023-01-20 | 12.500 | 15.140 | 12.500 | 14.900 | 14.900 | 4,990,101 |
| 2023-01-19 | 12.660 | 13.180 | 12.100 | 12.760 | 12.760 | 4,786,576 |
| 2023-01-18 | 12.800 | 13.200 | 12.520 | 12.660 | 12.660 | 2,334,186 |
| 2023-01-17 | 13.300 | 13.700 | 12.700 | 12.840 | 12.840 | 1,316,172 |
| 2023-01-16 | 13.720 | 14.120 | 13.200 | 13.200 | 13.200 | 2,655,536 |
| 2023-01-13 | 13.600 | 14.120 | 12.720 | 13.700 | 13.700 | 3,981,048 |
| 2023-01-12 | 15.000 | 15.000 | 13.380 | 13.400 | 13.400 | 4,208,386 |
| 2023-01-11 | 13.680 | 15.340 | 13.440 | 14.880 | 14.880 | 7,267,785 |
| 2023-01-10 | 12.960 | 14.360 | 12.500 | 13.920 | 13.920 | 6,735,866 |
| 2023-01-09 | 11.360 | 14.000 | 11.100 | 13.440 | 13.440 | 10,236,832 |
| 2023-01-06 | 11.880 | 12.680 | 11.000 | 11.180 | 11.180 | 8,303,354 |
| 2023-01-05 | 9.130 | 12.400 | 9.050 | 12.040 | 12.040 | 12,002,260 |
| 2023-01-04 | 9.220 | 10.000 | 8.790 | 9.600 | 9.600 | 10,621,289 |
| 2023-01-03 | 9.100 | 10.500 | 7.800 | 9.700 | 9.700 | 15,992,646 |
| 2022-12-30 | 7.000 | 14.500 | 7.000 | 9.940 | 9.940 | 20,384,961 |
← NewerPage 16 of 16 · 936 trading days
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.