Haidilao International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.590	9.600	9.275	9.325	9.325	13,864,379
2026-10-20	9.450	9.595	9.345	9.525	9.525	14,803,000
2026-10-16	9.450	9.550	9.270	9.365	9.365	16,888,395
2026-10-15	9.420	9.470	9.190	9.345	9.345	24,441,926
2026-10-14	9.270	9.545	9.165	9.475	9.475	22,232,928
2026-10-13	9.360	9.360	8.925	9.300	9.300	41,933,055
2026-10-12	9.690	9.700	9.560	9.590	9.590	10,706,300
2026-10-09	9.280	9.575	9.230	9.570	9.570	20,658,916
2026-10-08	9.200	9.345	9.180	9.235	9.235	9,619,836
2026-10-07	9.230	9.335	9.160	9.210	9.210	4,804,683
2026-10-06	9.250	9.300	9.165	9.225	9.225	4,007,114
2026-10-05	9.305	9.305	9.035	9.180	9.180	8,886,820
2026-10-02	9.280	9.280	8.985	9.195	9.195	12,492,038
2026-09-30	9.060	9.325	9.015	9.325	9.325	13,740,326
2026-09-29	9.160	9.165	9.065	9.100	9.100	17,476,590
2026-09-28	9.120	9.265	9.095	9.150	9.150	19,856,721
2026-09-25	9.270	9.320	8.945	9.080	9.080	14,068,143
2026-09-24	9.275	9.360	9.180	9.270	9.270	19,769,037
2026-09-23	9.375	9.430	9.220	9.275	9.275	26,717,076
2026-09-22	9.605	9.650	9.360	9.375	9.375	23,522,240
2026-09-21	9.505	9.665	9.400	9.655	9.655	21,860,436
2026-09-18	9.525	9.595	9.430	9.505	9.505	30,729,561
2026-09-17	9.500	9.590	9.345	9.500	9.500	18,740,371
2026-09-16	9.740	9.740	9.500	9.515	9.515	21,702,000
2026-09-15	10.120	10.120	9.600	9.655	9.655	35,319,113
2026-09-14	10.060	10.070	9.770	9.960	9.960	26,919,002
2026-09-11	9.915	10.120	9.875	10.060	10.060	52,637,715
2026-09-10	10.400	10.490	9.855	9.915	9.915	62,243,414
2026-09-09	10.880	10.880	10.000	10.340	10.340	358,845,656
2026-09-08	11.280	11.460	11.230	11.380	11.380	14,902,059
2026-09-07	11.300	11.350	11.130	11.280	11.280	14,518,358
2026-09-04	11.400	11.750	11.400	11.570	11.193	15,941,513
2026-09-03	11.610	11.640	11.350	11.370	11.000	11,538,677
2026-09-02	11.510	11.640	11.370	11.530	11.154	11,733,936
2026-09-01	11.740	11.740	11.500	11.520	11.145	13,680,099
2026-08-31	12.160	12.280	11.680	11.740	11.358	17,471,396
2026-08-28	12.420	12.420	11.990	12.160	11.764	13,171,676
2026-08-27	12.390	12.530	12.200	12.400	11.996	41,628,078
2026-08-26	11.820	12.290	11.750	12.250	11.851	37,332,746
2026-08-25	11.350	11.600	11.200	11.410	11.038	19,716,344
2026-08-24	11.410	11.510	11.140	11.210	10.845	28,453,357
2026-08-21	11.580	11.690	11.320	11.480	11.106	12,657,848
2026-08-20	11.480	11.720	11.400	11.430	11.058	14,361,523
2026-08-19	11.420	11.530	11.340	11.480	11.106	9,788,367
2026-08-18	11.240	11.550	11.160	11.510	11.135	19,873,332
2026-08-17	11.530	11.620	11.230	11.250	10.883	13,653,510
2026-08-14	11.590	11.590	11.280	11.420	11.048	11,830,519
2026-08-13	11.600	11.660	11.470	11.590	11.212	10,497,508
2026-08-12	11.670	11.720	11.510	11.660	11.280	8,905,684
2026-08-11	11.480	11.910	11.480	11.720	11.338	14,941,060
2026-08-10	11.400	11.650	11.340	11.480	11.106	9,999,368
2026-08-07	11.200	11.340	11.110	11.320	10.951	8,498,068
2026-08-06	11.410	11.490	11.190	11.250	10.883	12,304,572
2026-08-05	11.540	11.570	11.370	11.540	11.164	9,122,545
2026-08-04	11.750	11.750	11.410	11.550	11.174	10,022,999
2026-08-03	11.890	11.940	11.600	11.690	11.309	8,568,297
2026-07-31	11.960	11.970	11.630	11.890	11.503	13,491,565
2026-07-30	12.000	12.130	11.910	11.960	11.570	11,002,278
2026-07-29	11.520	11.990	11.520	11.960	11.570	11,979,865
2026-07-28	11.420	11.680	11.420	11.620	11.241	8,536,815

Page 1 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.