Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 19.700 | 20.450 | 19.700 | 19.980 | 19.980 | 1,061,913 |
| 2025-02-06 | 18.760 | 19.680 | 18.760 | 19.600 | 19.600 | 697,600 |
| 2025-02-05 | 19.220 | 19.400 | 18.600 | 18.940 | 18.940 | 515,700 |
| 2025-02-04 | 18.720 | 19.580 | 18.720 | 19.300 | 19.300 | 721,110 |
| 2025-02-03 | 18.460 | 19.220 | 18.220 | 19.080 | 19.080 | 524,200 |
| 2025-01-28 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 312,100 |
| 2025-01-27 | 18.840 | 19.860 | 18.640 | 19.320 | 19.320 | 811,600 |
| 2025-01-24 | 18.260 | 19.160 | 18.240 | 18.620 | 18.620 | 443,629 |
| 2025-01-23 | 18.820 | 19.280 | 18.400 | 18.500 | 18.500 | 934,132 |
| 2025-01-22 | 19.420 | 19.680 | 18.740 | 18.980 | 18.980 | 941,900 |
| 2025-01-21 | 19.220 | 20.250 | 18.800 | 19.140 | 19.140 | 1,690,700 |
| 2025-01-20 | 18.720 | 19.740 | 18.520 | 18.940 | 18.940 | 1,716,600 |
| 2025-01-17 | 18.240 | 18.460 | 17.300 | 18.200 | 18.200 | 1,441,520 |
| 2025-01-16 | 18.680 | 18.700 | 17.720 | 17.840 | 17.840 | 2,092,622 |
| 2025-01-15 | 18.820 | 19.400 | 18.300 | 18.500 | 18.500 | 1,601,496 |
| 2025-01-14 | 19.200 | 19.480 | 18.780 | 19.420 | 19.420 | 579,960 |
| 2025-01-13 | 18.880 | 19.380 | 17.420 | 19.240 | 19.240 | 1,114,310 |
| 2025-01-10 | 20.400 | 20.450 | 18.800 | 19.020 | 19.020 | 1,907,000 |
| 2025-01-09 | 20.500 | 21.300 | 20.050 | 20.300 | 20.300 | 1,052,017 |
| 2025-01-08 | 21.750 | 22.000 | 20.650 | 20.900 | 20.900 | 778,713 |
| 2025-01-07 | 22.250 | 22.250 | 21.200 | 21.700 | 21.700 | 1,320,099 |
| 2025-01-06 | 22.550 | 22.550 | 21.600 | 21.950 | 21.950 | 982,300 |
| 2025-01-03 | 22.300 | 23.400 | 22.050 | 22.900 | 22.900 | 1,018,084 |
| 2025-01-02 | 22.000 | 23.000 | 21.750 | 22.150 | 22.150 | 2,153,600 |
| 2024-12-31 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 505,500 |
| 2024-12-30 | 22.300 | 22.300 | 20.400 | 21.600 | 21.600 | 2,516,604 |
| 2024-12-27 | 21.600 | 22.600 | 21.450 | 22.300 | 22.300 | 1,865,795 |
| 2024-12-24 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 2,077,600 |
| 2024-12-23 | 22.900 | 24.100 | 22.500 | 23.000 | 23.000 | 3,101,300 |
| 2024-12-20 | 21.600 | 23.750 | 21.600 | 23.350 | 23.350 | 2,286,835 |
| 2024-12-19 | 21.950 | 22.350 | 21.550 | 22.100 | 22.100 | 1,628,612 |
| 2024-12-18 | 21.500 | 22.300 | 21.150 | 22.300 | 22.300 | 1,700,488 |
| 2024-12-17 | 21.000 | 21.400 | 20.100 | 21.100 | 21.100 | 1,612,102 |
| 2024-12-16 | 20.900 | 20.900 | 20.050 | 20.700 | 20.700 | 872,547 |
| 2024-12-13 | 20.200 | 20.700 | 19.640 | 20.600 | 20.600 | 1,508,990 |
| 2024-12-12 | 19.800 | 20.200 | 18.920 | 20.200 | 20.200 | 2,497,980 |
| 2024-12-11 | 18.680 | 19.400 | 18.580 | 19.320 | 19.320 | 1,820,244 |
| 2024-12-10 | 18.860 | 18.860 | 18.360 | 18.700 | 18.700 | 868,536 |
| 2024-12-09 | 18.160 | 18.700 | 17.800 | 18.700 | 18.700 | 1,397,400 |
| 2024-12-06 | 16.800 | 18.360 | 16.800 | 18.160 | 18.160 | 2,626,022 |
| 2024-12-05 | 16.240 | 16.960 | 16.180 | 16.700 | 16.700 | 2,141,446 |
| 2024-12-04 | 15.920 | 16.400 | 15.640 | 16.340 | 16.340 | 858,300 |
| 2024-12-03 | 16.180 | 16.220 | 15.660 | 15.920 | 15.920 | 1,239,469 |
| 2024-12-02 | 16.360 | 16.360 | 15.420 | 15.800 | 15.800 | 1,292,300 |
| 2024-11-29 | 16.560 | 16.800 | 15.640 | 16.360 | 16.360 | 2,030,050 |
| 2024-11-28 | 13.400 | 17.000 | 13.360 | 16.340 | 16.340 | 11,751,818 |
| 2024-11-27 | 12.800 | 13.680 | 12.800 | 13.360 | 13.360 | 1,461,500 |
| 2024-11-26 | 13.320 | 13.600 | 12.460 | 12.720 | 12.720 | 1,013,828 |
| 2024-11-25 | 12.700 | 13.200 | 12.520 | 13.200 | 13.200 | 1,088,224 |
| 2024-11-22 | 13.080 | 13.120 | 12.540 | 12.800 | 12.800 | 533,500 |
| 2024-11-21 | 13.280 | 13.300 | 12.980 | 13.120 | 13.120 | 446,500 |
| 2024-11-20 | 12.760 | 13.500 | 12.760 | 13.220 | 13.220 | 614,600 |
| 2024-11-19 | 12.860 | 13.100 | 12.680 | 13.020 | 13.020 | 359,200 |
| 2024-11-18 | 13.080 | 13.080 | 12.640 | 12.860 | 12.860 | 326,100 |
| 2024-11-15 | 13.040 | 13.160 | 12.660 | 12.760 | 12.760 | 901,000 |
| 2024-11-14 | 13.400 | 13.500 | 13.040 | 13.040 | 13.040 | 454,700 |
| 2024-11-13 | 13.200 | 13.380 | 12.900 | 13.320 | 13.320 | 563,400 |
| 2024-11-12 | 13.440 | 13.760 | 13.040 | 13.300 | 13.300 | 590,200 |
| 2024-11-11 | 13.140 | 13.500 | 13.000 | 13.440 | 13.440 | 915,750 |
| 2024-11-08 | 13.680 | 13.780 | 13.140 | 13.140 | 13.140 | 668,140 |
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.