Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.100	13.170	12.780	12.830	12.078	25,120,961
2025-10-28	13.350	13.350	13.000	13.050	12.285	16,124,390
2025-10-27	13.280	13.350	13.130	13.220	12.445	15,786,230
2025-10-24	13.200	13.220	13.050	13.160	12.389	11,802,460
2025-10-23	13.050	13.200	12.860	13.160	12.389	16,374,750
2025-10-22	13.020	13.140	12.950	13.070	12.304	9,157,464
2025-10-21	13.130	13.200	12.980	13.020	12.257	16,073,300
2025-10-20	13.150	13.190	13.060	13.070	12.304	13,811,150
2025-10-17	13.200	13.240	12.840	12.910	12.153	18,968,869
2025-10-16	13.250	13.480	13.060	13.140	12.370	25,409,131
2025-10-15	12.770	13.280	12.670	13.280	12.502	45,151,391
2025-10-14	12.780	12.800	12.570	12.610	11.871	20,284,449
2025-10-13	12.520	12.790	12.430	12.780	12.031	31,376,891
2025-10-10	12.780	13.080	12.680	12.860	12.106	21,633,830
2025-10-09	12.930	13.120	12.800	12.810	12.059	23,329,289
2025-10-08	12.890	12.890	12.630	12.800	12.050	16,824,891
2025-10-06	13.030	13.080	12.840	12.890	12.134	7,179,175
2025-10-03	13.210	13.230	12.920	13.030	12.266	15,695,270
2025-10-02	13.450	13.460	13.180	13.230	12.455	14,061,290
2025-09-30	13.170	13.420	13.140	13.420	12.633	32,096,051
2025-09-29	13.050	13.120	12.940	13.100	12.332	24,507,270
2025-09-26	12.550	13.060	12.440	12.890	12.134	40,884,121
2025-09-25	12.790	12.840	12.540	12.550	11.814	24,595,850
2025-09-24	12.800	12.930	12.740	12.780	12.031	21,140,961
2025-09-23	12.940	13.020	12.740	12.820	12.069	23,996,811
2025-09-22	13.230	13.250	12.910	12.960	12.200	27,163,010
2025-09-19	13.150	13.280	13.070	13.210	12.436	18,738,891
2025-09-18	13.390	13.390	13.010	13.110	12.342	33,479,930
2025-09-17	13.170	13.380	13.140	13.360	12.577	30,909,391
2025-09-16	13.250	13.270	13.060	13.110	12.342	31,116,119
2025-09-15	13.420	13.500	13.090	13.200	12.426	32,606,971
2025-09-12	13.440	13.440	13.260	13.340	12.558	26,958,740
2025-09-11	13.400	13.400	13.240	13.300	12.520	26,662,789
2025-09-10	13.470	13.620	13.430	13.460	12.671	24,751,520
2025-09-09	13.580	13.620	13.300	13.380	12.596	28,313,301
2025-09-08	13.400	13.640	13.330	13.520	12.728	24,975,180
2025-09-05	13.280	13.450	13.220	13.400	12.615	27,989,490
2025-09-04	13.540	13.570	13.360	13.430	12.325	27,621,619
2025-09-03	13.700	13.850	13.500	13.510	12.398	26,624,420
2025-09-02	13.890	13.970	13.600	13.630	12.508	29,069,801
2025-09-01	13.850	13.910	13.670	13.880	12.738	27,829,400
2025-08-29	13.970	14.090	13.780	13.790	12.655	43,389,473
2025-08-28	14.100	14.250	13.750	13.870	12.728	49,784,168
2025-08-27	14.460	14.620	13.970	14.040	12.884	69,871,711
2025-08-26	14.410	14.880	13.920	14.470	13.279	81,476,172
2025-08-25	14.410	14.960	14.340	14.880	13.655	68,395,367
2025-08-22	14.260	14.410	14.180	14.270	13.095	36,612,953
2025-08-21	14.300	14.410	14.100	14.160	12.995	29,620,400
2025-08-20	14.300	14.380	14.080	14.270	13.095	30,649,420
2025-08-19	14.100	14.360	14.070	14.300	13.123	32,672,789
2025-08-18	14.070	14.220	14.010	14.010	12.857	23,497,891
2025-08-15	14.060	14.080	13.880	14.070	12.912	18,512,529
2025-08-14	14.230	14.320	13.980	14.100	12.939	15,375,630
2025-08-13	13.890	14.150	13.780	14.140	12.976	27,268,100
2025-08-12	13.750	13.800	13.610	13.760	12.627	22,926,180
2025-08-11	13.950	13.990	13.770	13.790	12.655	20,684,109
2025-08-08	13.990	14.080	13.890	13.950	12.802	11,321,040
2025-08-07	13.900	14.150	13.900	14.000	12.848	19,229,410
2025-08-06	13.980	14.050	13.850	13.900	12.756	15,909,720
2025-08-05	13.930	14.070	13.860	14.020	12.866	16,402,881

← NewerPage 5 of 21 · 1,233 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.