Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	15.800	15.980	15.620	15.870	14.940	15,475,150
2026-01-23	15.800	15.970	15.680	15.950	15.015	16,098,920
2026-01-22	15.650	16.040	15.650	15.800	14.874	21,186,061
2026-01-21	15.600	15.770	15.430	15.650	14.733	15,688,920
2026-01-20	15.430	15.830	15.300	15.650	14.733	22,622,020
2026-01-19	15.360	15.720	15.270	15.500	14.591	14,092,870
2026-01-16	15.770	15.900	15.390	15.480	14.573	23,929,381
2026-01-15	15.760	15.850	15.420	15.640	14.723	28,233,840
2026-01-14	15.250	15.940	15.250	15.740	14.817	123,582,602
2026-01-13	14.760	14.770	14.360	14.420	13.575	19,007,900
2026-01-12	14.010	14.770	14.010	14.770	13.904	39,934,102
2026-01-09	13.980	14.070	13.850	13.990	13.170	15,427,150
2026-01-08	14.200	14.270	13.850	13.990	13.170	20,503,680
2026-01-07	14.130	14.340	14.050	14.270	13.434	12,910,560
2026-01-06	14.180	14.310	14.080	14.130	13.302	21,049,029
2026-01-05	14.400	14.880	14.210	14.240	13.405	27,453,480
2026-01-02	14.250	14.450	14.160	14.410	13.565	6,954,174
2025-12-31	14.350	14.430	14.180	14.250	13.415	6,069,000
2025-12-30	14.300	14.470	14.270	14.350	13.509	10,017,210
2025-12-29	14.620	14.760	14.300	14.350	13.509	17,681,869
2025-12-24	14.730	14.810	14.580	14.610	13.754	8,027,556
2025-12-23	14.900	14.960	14.730	14.840	13.970	13,939,250
2025-12-22	14.800	14.860	14.660	14.850	13.980	18,004,961
2025-12-19	14.580	14.790	14.450	14.770	13.904	17,640,189
2025-12-18	14.530	14.620	14.420	14.590	13.735	14,209,780
2025-12-17	14.620	14.880	14.510	14.580	13.725	28,192,461
2025-12-16	14.640	14.730	14.430	14.660	13.801	27,210,170
2025-12-15	14.360	14.740	14.220	14.600	13.744	31,954,119
2025-12-12	14.000	14.660	14.000	14.420	13.575	51,269,770
2025-12-11	14.150	14.200	13.870	14.020	13.198	14,654,980
2025-12-10	13.500	14.120	13.490	14.100	13.274	27,125,020
2025-12-09	13.540	13.730	13.530	13.630	12.831	17,195,131
2025-12-08	13.660	13.840	13.570	13.600	12.803	13,892,290
2025-12-05	13.720	13.870	13.630	13.660	12.859	20,810,609
2025-12-04	14.020	14.070	13.730	13.880	13.066	14,132,910
2025-12-03	14.140	14.140	13.900	14.020	13.198	14,566,290
2025-12-02	14.140	14.350	14.040	14.140	13.311	29,332,221
2025-12-01	13.790	14.140	13.760	14.070	13.245	29,427,381
2025-11-28	13.750	13.780	13.550	13.750	12.944	10,227,050
2025-11-27	13.620	13.750	13.470	13.710	12.906	11,797,010
2025-11-26	13.680	13.830	13.600	13.630	12.831	14,746,660
2025-11-25	13.270	13.650	13.270	13.570	12.775	23,188,240
2025-11-24	13.280	13.350	13.020	13.240	12.464	21,635,500
2025-11-21	13.590	13.590	13.110	13.170	12.398	21,926,721
2025-11-20	13.480	13.600	13.390	13.590	12.793	15,339,310
2025-11-19	13.620	13.650	13.350	13.460	12.671	14,661,820
2025-11-18	13.670	13.800	13.480	13.600	12.803	19,356,631
2025-11-17	14.020	14.020	13.750	13.840	13.029	16,639,930
2025-11-14	13.970	14.280	13.860	13.970	13.151	22,656,000
2025-11-13	13.960	14.160	13.800	14.070	13.245	28,565,850
2025-11-12	13.830	14.120	13.790	13.960	13.142	37,577,070
2025-11-11	13.750	13.800	13.500	13.780	12.972	21,667,490
2025-11-10	13.070	13.750	13.040	13.700	12.897	58,050,434
2025-11-07	13.000	13.090	12.920	13.060	12.295	14,076,760
2025-11-06	12.810	13.060	12.780	13.050	12.285	18,056,641
2025-11-05	12.680	12.940	12.490	12.800	12.050	18,561,230
2025-11-04	12.750	12.870	12.660	12.700	11.956	13,525,380
2025-11-03	12.860	12.900	12.720	12.850	12.097	9,367,314
2025-10-31	12.850	13.000	12.770	12.800	12.050	12,876,240
2025-10-30	13.100	13.170	12.780	12.830	12.078	25,120,961

← NewerPage 4 of 5 · 246 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.