Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.000	14.170	13.820	14.010	13.189	28,900,779
2026-04-27	14.600	14.600	14.150	14.300	13.462	15,192,750
2026-04-24	14.700	14.950	14.460	14.600	13.744	11,852,870
2026-04-23	15.050	15.050	14.680	14.700	13.838	8,690,951
2026-04-22	15.120	15.120	14.810	15.000	14.121	12,408,160
2026-04-21	15.150	15.300	15.070	15.120	14.234	7,665,224
2026-04-20	15.000	15.370	14.920	15.130	14.243	17,690,100
2026-04-17	15.340	15.440	14.760	14.970	14.093	18,746,570
2026-04-16	14.600	15.470	14.600	15.450	14.544	33,318,578
2026-04-15	14.550	14.900	14.350	14.470	13.622	21,314,570
2026-04-14	14.700	14.860	14.440	14.780	13.914	10,403,200
2026-04-13	15.040	15.040	14.480	14.580	13.725	17,628,930
2026-04-10	14.670	15.250	14.300	15.090	14.206	48,982,641
2026-04-09	14.850	14.850	14.430	14.670	13.810	15,756,520
2026-04-08	15.000	15.060	14.700	14.850	13.980	17,015,449
2026-04-02	14.390	14.860	14.390	14.820	13.951	16,832,680
2026-04-01	14.470	14.520	14.180	14.390	13.547	15,167,610
2026-03-31	14.440	14.850	14.160	14.270	13.434	16,660,811
2026-03-30	14.320	14.770	14.220	14.510	13.660	21,626,160
2026-03-27	14.000	14.900	13.930	14.590	13.735	36,553,129
2026-03-26	14.300	14.420	13.780	13.910	13.095	29,068,699
2026-03-25	15.350	15.600	14.200	14.220	13.387	93,441,070
2026-03-24	15.500	16.120	15.140	15.990	15.053	23,894,270
2026-03-23	15.460	15.650	15.010	15.170	14.281	20,969,010
2026-03-20	16.040	16.190	15.750	15.850	14.921	9,935,446
2026-03-19	16.490	16.490	15.920	16.040	15.100	15,332,140
2026-03-18	16.560	16.740	16.300	16.500	15.533	8,643,687
2026-03-17	16.480	16.840	16.480	16.550	15.580	9,660,669
2026-03-16	16.160	16.500	16.120	16.440	15.476	19,796,391
2026-03-13	16.800	16.860	15.860	16.010	15.072	24,466,900
2026-03-12	16.560	16.830	16.320	16.770	15.787	22,113,650
2026-03-11	17.200	17.280	16.200	16.510	15.542	30,190,670
2026-03-10	17.110	17.290	16.990	17.160	16.154	14,651,940
2026-03-09	16.840	17.040	16.630	16.930	15.938	10,963,430
2026-03-06	16.830	17.620	16.800	17.180	16.173	29,919,230
2026-03-05	16.830	17.270	16.760	16.910	15.919	18,799,061
2026-03-04	16.550	16.880	16.340	16.750	15.768	23,802,461
2026-03-03	16.980	17.460	16.870	16.880	15.891	25,951,990
2026-03-02	17.360	17.570	16.930	17.490	16.465	27,623,461
2026-02-27	17.470	17.770	17.420	17.620	16.587	17,895,660
2026-02-26	17.650	17.860	17.310	17.420	16.399	21,311,289
2026-02-25	16.930	17.550	16.800	17.510	16.484	30,960,211
2026-02-24	16.740	16.830	16.180	16.490	15.523	21,625,359
2026-02-23	16.900	17.160	16.800	16.850	15.862	3,657,153
2026-02-20	17.010	17.230	16.820	16.870	15.881	7,692,531
2026-02-16	17.180	17.180	16.940	17.020	16.022	3,799,348
2026-02-13	16.500	17.280	16.500	17.150	16.145	25,263,230
2026-02-12	17.210	17.210	16.510	16.630	15.655	27,279,100
2026-02-11	17.340	17.340	17.040	17.210	16.201	19,924,539
2026-02-10	17.500	17.670	17.010	17.220	16.211	33,192,730
2026-02-09	17.390	17.790	17.200	17.680	16.644	42,817,621
2026-02-06	17.000	17.390	16.910	17.360	16.342	43,976,301
2026-02-05	16.380	17.200	16.310	17.040	16.041	45,865,754
2026-02-04	15.980	16.440	15.880	16.380	15.420	30,844,590
2026-02-03	16.000	16.400	15.590	15.900	14.968	34,085,793
2026-02-02	15.760	16.190	15.670	15.960	15.025	27,609,990
2026-01-30	15.820	16.120	15.710	15.980	15.043	22,123,551
2026-01-29	15.310	16.130	15.310	16.090	15.147	28,844,641
2026-01-28	15.810	15.910	15.390	15.520	14.610	28,683,561
2026-01-27	15.840	16.200	15.710	15.930	14.996	20,016,240

← NewerPage 3 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.