Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.320	11.560	11.300	11.420	11.048	5,427,939
2026-07-24	11.280	11.370	11.130	11.260	10.893	5,994,160
2026-07-23	11.340	11.550	11.120	11.400	11.029	10,528,911
2026-07-22	11.680	11.680	11.190	11.340	10.971	22,515,047
2026-07-21	11.750	11.950	11.650	11.750	11.367	9,331,163
2026-07-20	11.880	11.910	11.580	11.750	11.367	6,981,940
2026-07-17	11.950	12.130	11.470	11.660	11.280	13,992,388
2026-07-16	11.370	11.980	11.370	11.870	11.483	25,882,336
2026-07-15	11.200	11.630	11.060	11.370	11.000	17,051,607
2026-07-14	10.800	11.160	10.700	11.150	10.787	11,396,782
2026-07-13	10.960	11.040	10.720	10.930	10.574	11,327,113
2026-07-10	10.880	11.090	10.690	10.950	10.593	11,426,526
2026-07-09	11.110	11.160	10.840	10.890	10.535	11,041,250
2026-07-08	10.800	11.190	10.790	11.130	10.767	18,611,312
2026-07-07	11.100	11.100	10.750	10.880	10.526	15,462,552
2026-07-06	11.190	11.300	10.960	11.100	10.738	12,951,648
2026-07-03	11.150	11.400	11.090	11.180	10.816	6,919,932
2026-07-02	10.620	11.160	10.620	11.080	10.719	16,650,562
2026-06-30	11.090	11.120	10.580	10.620	10.274	21,139,992
2026-06-29	11.000	11.240	10.820	11.090	10.729	15,973,376
2026-06-26	10.950	11.040	10.670	10.870	10.516	15,147,344
2026-06-25	11.250	11.320	10.900	11.080	10.719	12,924,893
2026-06-24	11.310	11.390	11.110	11.160	10.796	11,808,873
2026-06-23	11.410	11.440	11.210	11.310	10.942	11,423,148
2026-06-22	11.520	11.520	11.130	11.400	11.029	15,754,006
2026-06-18	11.660	11.750	11.400	11.530	11.154	19,736,840
2026-06-17	12.200	12.280	11.610	11.700	11.319	20,690,250
2026-06-16	12.560	12.560	12.080	12.140	11.744	11,472,920
2026-06-15	12.640	12.830	12.530	12.550	12.141	10,160,710
2026-06-12	12.400	12.590	12.170	12.560	12.151	12,641,390
2026-06-11	12.680	12.700	12.220	12.300	11.899	11,870,000
2026-06-10	12.250	12.720	12.250	12.680	12.267	19,699,910
2026-06-09	12.420	12.450	12.200	12.220	11.822	10,826,443
2026-06-08	12.380	12.640	12.260	12.420	12.015	11,508,297
2026-06-05	12.670	12.670	12.470	12.540	12.131	10,575,530
2026-06-04	12.800	12.940	12.520	12.580	12.170	9,667,110
2026-06-03	12.960	12.960	12.540	12.800	12.383	15,799,370
2026-06-02	13.100	13.310	12.870	12.960	12.538	18,206,711
2026-06-01	12.570	13.240	12.470	13.160	12.731	24,444,199
2026-05-29	12.500	12.940	12.360	12.760	12.344	34,707,898
2026-05-28	12.550	12.690	12.110	12.360	11.957	30,399,400
2026-05-27	12.650	12.750	12.360	12.540	12.131	22,594,020
2026-05-26	13.000	13.160	12.500	12.650	12.238	29,729,430
2026-05-22	13.550	13.630	12.430	12.920	12.499	80,103,680
2026-05-21	14.100	14.120	13.410	13.500	13.060	32,990,121
2026-05-20	14.330	14.350	14.120	14.270	13.434	10,832,400
2026-05-19	14.440	14.590	14.180	14.230	13.396	12,424,150
2026-05-18	14.680	14.680	14.070	14.250	13.415	19,279,500
2026-05-15	14.990	14.990	14.570	14.680	13.820	12,209,370
2026-05-14	15.200	15.260	14.830	15.000	14.121	10,856,890
2026-05-13	15.080	15.180	14.980	15.040	14.158	13,388,180
2026-05-12	15.380	15.540	15.000	15.090	14.206	14,980,590
2026-05-11	14.840	15.490	14.690	15.460	14.554	23,490,869
2026-05-08	14.610	14.740	14.510	14.730	13.867	8,246,585
2026-05-07	14.510	14.880	14.470	14.610	13.754	12,721,300
2026-05-06	14.370	14.400	14.100	14.350	13.509	14,930,330
2026-05-05	14.240	14.260	14.020	14.260	13.424	5,081,109
2026-05-04	14.570	14.570	14.340	14.420	13.575	4,588,310
2026-04-30	14.360	14.500	14.280	14.360	13.518	9,281,975
2026-04-29	14.050	14.470	14.050	14.360	13.518	12,222,410

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3770 HKD
2026-05-21	0.3840 HKD
2025-09-05	0.3380 HKD
2025-05-21	0.5070 HKD
2024-09-09	0.3910 HKD
2024-06-07	0.8240 HKD
2023-06-09	0.1160 HKD
2022-12-16	0.1160 HKD
2021-06-16	0.0203 HKD
2021-06-01	0.0210 HKD
2020-06-01	0.1450 HKD
2019-05-29	0.0734 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.