Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15.360 | 15.360 | 15.020 | 15.280 | 15.280 | 548,400 |
| 2025-08-01 | 16.300 | 16.300 | 15.300 | 15.320 | 15.320 | 1,100,000 |
| 2025-07-31 | 16.140 | 16.240 | 15.800 | 16.160 | 16.160 | 1,081,900 |
| 2025-07-30 | 15.540 | 16.360 | 15.380 | 16.100 | 16.100 | 1,427,019 |
| 2025-07-29 | 15.780 | 15.780 | 15.260 | 15.560 | 15.560 | 721,606 |
| 2025-07-28 | 16.160 | 16.160 | 15.700 | 15.740 | 15.740 | 658,280 |
| 2025-07-25 | 16.880 | 16.880 | 16.000 | 16.160 | 16.160 | 734,000 |
| 2025-07-24 | 16.100 | 16.420 | 16.100 | 16.420 | 16.420 | 604,284 |
| 2025-07-23 | 16.200 | 16.400 | 16.040 | 16.100 | 16.100 | 304,369 |
| 2025-07-22 | 16.260 | 16.280 | 16.000 | 16.160 | 16.160 | 415,300 |
| 2025-07-21 | 16.260 | 16.560 | 16.100 | 16.140 | 16.140 | 678,735 |
| 2025-07-18 | 15.680 | 16.140 | 15.640 | 16.040 | 16.040 | 1,788,192 |
| 2025-07-17 | 15.420 | 15.660 | 15.360 | 15.480 | 15.480 | 543,100 |
| 2025-07-16 | 15.360 | 15.580 | 15.340 | 15.440 | 15.440 | 212,160 |
| 2025-07-15 | 15.480 | 15.640 | 15.280 | 15.360 | 15.360 | 320,000 |
| 2025-07-14 | 15.420 | 15.560 | 15.320 | 15.480 | 15.480 | 347,173 |
| 2025-07-11 | 15.320 | 15.600 | 15.300 | 15.420 | 15.420 | 387,527 |
| 2025-07-10 | 15.500 | 15.620 | 15.280 | 15.320 | 15.320 | 249,000 |
| 2025-07-09 | 15.480 | 15.480 | 15.320 | 15.440 | 15.440 | 227,000 |
| 2025-07-08 | 15.720 | 15.760 | 15.360 | 15.540 | 15.540 | 355,700 |
| 2025-07-07 | 15.300 | 15.820 | 15.300 | 15.340 | 15.340 | 279,300 |
| 2025-07-04 | 15.520 | 15.760 | 15.340 | 15.500 | 15.500 | 211,025 |
| 2025-07-03 | 15.220 | 15.820 | 15.200 | 15.560 | 15.560 | 493,603 |
| 2025-07-02 | 15.360 | 15.680 | 15.280 | 15.640 | 15.640 | 342,827 |
| 2025-06-30 | 15.220 | 15.440 | 14.980 | 15.420 | 15.420 | 524,400 |
| 2025-06-27 | 15.020 | 15.400 | 14.840 | 14.920 | 14.920 | 489,292 |
| 2025-06-26 | 15.320 | 15.320 | 15.140 | 15.280 | 15.280 | 221,100 |
| 2025-06-25 | 14.960 | 15.420 | 14.960 | 15.320 | 15.320 | 278,000 |
| 2025-06-24 | 14.860 | 15.300 | 14.860 | 15.240 | 15.240 | 437,500 |
| 2025-06-23 | 14.760 | 14.980 | 14.480 | 14.860 | 14.860 | 415,762 |
| 2025-06-20 | 14.840 | 14.880 | 14.600 | 14.740 | 14.740 | 1,105,080 |
| 2025-06-19 | 15.300 | 15.300 | 14.600 | 14.760 | 14.760 | 1,354,000 |
| 2025-06-18 | 15.380 | 15.440 | 15.120 | 15.280 | 15.280 | 354,600 |
| 2025-06-17 | 15.780 | 15.780 | 15.200 | 15.360 | 15.360 | 485,500 |
| 2025-06-16 | 15.880 | 15.880 | 15.320 | 15.520 | 15.520 | 1,047,389 |
| 2025-06-13 | 16.260 | 16.320 | 15.620 | 15.660 | 15.660 | 914,500 |
| 2025-06-12 | 16.200 | 16.620 | 16.180 | 16.420 | 16.420 | 623,672 |
| 2025-06-11 | 16.580 | 16.640 | 16.180 | 16.200 | 16.200 | 536,900 |
| 2025-06-10 | 16.540 | 16.640 | 16.380 | 16.560 | 16.560 | 931,980 |
| 2025-06-09 | 16.200 | 16.520 | 16.020 | 16.460 | 16.460 | 683,600 |
| 2025-06-06 | 16.320 | 16.500 | 16.000 | 16.020 | 16.020 | 591,398 |
| 2025-06-05 | 16.260 | 16.800 | 16.260 | 16.260 | 16.260 | 569,000 |
| 2025-06-04 | 15.960 | 16.560 | 15.700 | 16.300 | 16.300 | 1,635,148 |
| 2025-06-03 | 15.600 | 15.940 | 15.500 | 15.700 | 15.700 | 932,400 |
| 2025-06-02 | 16.000 | 16.000 | 15.100 | 15.240 | 15.240 | 500,300 |
| 2025-05-30 | 15.800 | 16.060 | 15.680 | 16.040 | 16.040 | 989,000 |
| 2025-05-29 | 15.880 | 16.000 | 15.480 | 15.640 | 15.640 | 1,310,200 |
| 2025-05-28 | 15.540 | 15.820 | 15.300 | 15.820 | 15.820 | 735,800 |
| 2025-05-27 | 15.600 | 15.600 | 15.220 | 15.420 | 15.420 | 823,200 |
| 2025-05-26 | 15.780 | 15.780 | 15.140 | 15.260 | 15.260 | 842,800 |
| 2025-05-23 | 15.640 | 15.760 | 15.260 | 15.600 | 15.600 | 2,853,500 |
| 2025-05-22 | 17.280 | 17.580 | 15.440 | 15.680 | 15.680 | 8,541,743 |
| 2025-05-21 | 17.300 | 17.660 | 16.880 | 17.480 | 17.480 | 1,433,313 |
| 2025-05-20 | 17.760 | 17.880 | 17.320 | 17.480 | 17.480 | 1,531,650 |
| 2025-05-19 | 18.380 | 18.380 | 17.440 | 17.440 | 17.440 | 1,210,300 |
| 2025-05-16 | 17.860 | 18.500 | 17.860 | 18.000 | 18.000 | 1,526,979 |
| 2025-05-15 | 18.100 | 18.200 | 17.860 | 18.000 | 18.000 | 992,300 |
| 2025-05-14 | 18.500 | 18.620 | 18.120 | 18.140 | 18.140 | 453,600 |
| 2025-05-13 | 18.360 | 18.380 | 18.040 | 18.380 | 18.380 | 386,800 |
| 2025-05-12 | 18.100 | 18.360 | 17.920 | 18.200 | 18.200 | 371,878 |
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.