Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 17.920 | 18.280 | 17.740 | 17.800 | 17.800 | 542,416 |
| 2025-05-08 | 17.040 | 18.560 | 16.980 | 18.100 | 18.100 | 1,480,400 |
| 2025-05-07 | 17.200 | 17.300 | 16.640 | 16.980 | 16.980 | 531,600 |
| 2025-05-06 | 16.580 | 17.160 | 16.580 | 17.000 | 17.000 | 273,200 |
| 2025-05-02 | 17.280 | 17.280 | 16.540 | 16.640 | 16.640 | 105,950 |
| 2025-04-30 | 17.200 | 17.200 | 16.640 | 16.820 | 16.820 | 463,764 |
| 2025-04-29 | 17.000 | 17.300 | 16.820 | 17.100 | 17.100 | 363,684 |
| 2025-04-28 | 16.660 | 17.000 | 16.380 | 16.900 | 16.900 | 413,700 |
| 2025-04-25 | 15.960 | 16.760 | 15.960 | 16.520 | 16.520 | 478,200 |
| 2025-04-24 | 16.480 | 16.480 | 16.060 | 16.240 | 16.240 | 318,241 |
| 2025-04-23 | 16.400 | 16.460 | 16.000 | 16.140 | 16.140 | 411,600 |
| 2025-04-22 | 15.460 | 16.280 | 15.200 | 16.180 | 16.180 | 641,100 |
| 2025-04-17 | 15.040 | 15.460 | 15.020 | 15.400 | 15.400 | 170,711 |
| 2025-04-16 | 15.400 | 15.400 | 14.900 | 15.240 | 15.240 | 430,100 |
| 2025-04-15 | 15.800 | 15.800 | 15.400 | 15.420 | 15.420 | 227,400 |
| 2025-04-14 | 15.300 | 15.720 | 15.280 | 15.680 | 15.680 | 492,100 |
| 2025-04-11 | 15.600 | 15.740 | 15.020 | 15.320 | 15.320 | 667,100 |
| 2025-04-10 | 15.400 | 16.140 | 15.400 | 15.600 | 15.600 | 1,084,255 |
| 2025-04-09 | 14.360 | 15.200 | 14.320 | 15.120 | 15.120 | 1,381,785 |
| 2025-04-08 | 14.760 | 15.380 | 14.500 | 15.160 | 15.160 | 1,801,187 |
| 2025-04-07 | 16.900 | 17.000 | 14.380 | 14.480 | 14.480 | 2,790,900 |
| 2025-04-03 | 18.100 | 18.280 | 17.660 | 17.880 | 17.880 | 367,000 |
| 2025-04-02 | 18.100 | 18.660 | 18.080 | 18.220 | 18.220 | 638,000 |
| 2025-04-01 | 17.900 | 18.100 | 17.500 | 17.680 | 17.680 | 596,834 |
| 2025-03-31 | 17.880 | 17.880 | 17.180 | 17.680 | 17.680 | 1,450,800 |
| 2025-03-28 | 18.000 | 18.460 | 17.760 | 17.800 | 17.800 | 1,226,500 |
| 2025-03-27 | 18.400 | 18.500 | 17.880 | 18.000 | 18.000 | 1,356,300 |
| 2025-03-26 | 17.760 | 18.540 | 16.600 | 18.500 | 18.500 | 4,196,800 |
| 2025-03-25 | 19.500 | 19.500 | 18.100 | 18.100 | 18.100 | 1,654,851 |
| 2025-03-24 | 19.800 | 19.800 | 19.220 | 19.440 | 19.440 | 589,800 |
| 2025-03-21 | 20.400 | 20.900 | 19.120 | 20.050 | 20.050 | 1,053,600 |
| 2025-03-20 | 20.800 | 20.900 | 20.100 | 20.200 | 20.200 | 490,392 |
| 2025-03-19 | 20.250 | 21.150 | 20.050 | 21.000 | 21.000 | 833,176 |
| 2025-03-18 | 19.220 | 20.500 | 19.040 | 20.300 | 20.300 | 1,218,703 |
| 2025-03-17 | 19.300 | 20.050 | 19.000 | 19.300 | 19.300 | 928,400 |
| 2025-03-14 | 18.800 | 19.420 | 18.800 | 19.180 | 19.180 | 991,598 |
| 2025-03-13 | 19.300 | 19.300 | 18.240 | 18.760 | 18.760 | 575,000 |
| 2025-03-12 | 19.180 | 19.400 | 18.620 | 18.800 | 18.800 | 344,420 |
| 2025-03-11 | 19.100 | 19.100 | 18.180 | 19.080 | 19.080 | 1,240,200 |
| 2025-03-10 | 19.920 | 20.200 | 19.160 | 19.200 | 19.200 | 574,689 |
| 2025-03-07 | 20.150 | 20.600 | 20.000 | 20.250 | 20.250 | 650,566 |
| 2025-03-06 | 19.900 | 20.600 | 19.660 | 20.500 | 20.500 | 1,183,888 |
| 2025-03-05 | 19.760 | 19.960 | 19.380 | 19.600 | 19.600 | 609,082 |
| 2025-03-04 | 18.600 | 19.920 | 18.500 | 19.720 | 19.720 | 1,160,372 |
| 2025-03-03 | 18.960 | 19.260 | 18.500 | 18.720 | 18.720 | 761,630 |
| 2025-02-28 | 19.900 | 20.200 | 18.480 | 18.860 | 18.860 | 1,423,050 |
| 2025-02-27 | 19.100 | 20.000 | 18.980 | 19.900 | 19.900 | 1,182,832 |
| 2025-02-26 | 18.600 | 19.100 | 18.120 | 18.760 | 18.760 | 1,436,514 |
| 2025-02-25 | 18.400 | 18.660 | 18.180 | 18.500 | 18.500 | 702,182 |
| 2025-02-24 | 17.640 | 18.540 | 17.360 | 18.440 | 18.440 | 1,109,800 |
| 2025-02-21 | 17.740 | 18.000 | 17.300 | 17.420 | 17.420 | 1,288,000 |
| 2025-02-20 | 18.000 | 18.120 | 17.480 | 17.620 | 17.620 | 1,271,030 |
| 2025-02-19 | 18.600 | 18.600 | 17.840 | 18.100 | 18.100 | 1,070,135 |
| 2025-02-18 | 18.620 | 18.640 | 18.000 | 18.400 | 18.400 | 1,016,160 |
| 2025-02-17 | 18.440 | 18.840 | 18.300 | 18.500 | 18.500 | 926,102 |
| 2025-02-14 | 18.700 | 18.980 | 18.000 | 18.320 | 18.320 | 2,168,000 |
| 2025-02-13 | 18.600 | 18.900 | 18.060 | 18.200 | 18.200 | 807,108 |
| 2025-02-12 | 18.060 | 18.700 | 17.800 | 18.560 | 18.560 | 1,050,940 |
| 2025-02-11 | 19.780 | 19.860 | 17.980 | 18.000 | 18.000 | 1,924,070 |
| 2025-02-10 | 20.100 | 20.950 | 19.560 | 19.620 | 19.620 | 1,316,691 |
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.