Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13.480 | 13.770 | 13.330 | 13.390 | 13.390 | 769,222 |
| 2025-10-28 | 13.880 | 13.880 | 13.480 | 13.480 | 13.480 | 734,545 |
| 2025-10-27 | 13.900 | 13.960 | 13.600 | 13.780 | 13.780 | 664,680 |
| 2025-10-24 | 14.080 | 14.080 | 13.750 | 13.880 | 13.880 | 289,200 |
| 2025-10-23 | 13.930 | 14.000 | 13.730 | 13.960 | 13.960 | 389,537 |
| 2025-10-22 | 14.180 | 14.190 | 13.900 | 13.980 | 13.980 | 246,005 |
| 2025-10-21 | 14.200 | 14.390 | 13.900 | 13.900 | 13.900 | 708,500 |
| 2025-10-20 | 14.090 | 14.390 | 14.080 | 14.340 | 14.340 | 457,700 |
| 2025-10-17 | 14.400 | 14.520 | 13.980 | 14.060 | 14.060 | 925,287 |
| 2025-10-16 | 14.620 | 14.820 | 14.480 | 14.530 | 14.530 | 444,325 |
| 2025-10-15 | 13.920 | 14.680 | 13.920 | 14.660 | 14.660 | 1,167,916 |
| 2025-10-14 | 14.090 | 14.260 | 14.010 | 14.130 | 14.130 | 582,900 |
| 2025-10-13 | 13.860 | 14.070 | 13.380 | 13.990 | 13.990 | 1,322,235 |
| 2025-10-10 | 14.050 | 14.280 | 13.890 | 13.940 | 13.940 | 788,810 |
| 2025-10-09 | 14.320 | 14.400 | 14.030 | 14.030 | 14.030 | 877,275 |
| 2025-10-08 | 14.080 | 14.310 | 13.890 | 14.280 | 14.280 | 527,985 |
| 2025-10-06 | 14.210 | 14.250 | 13.880 | 14.130 | 14.130 | 270,175 |
| 2025-10-03 | 14.230 | 14.420 | 14.120 | 14.340 | 14.340 | 365,100 |
| 2025-10-02 | 14.480 | 14.570 | 14.020 | 14.140 | 14.140 | 792,722 |
| 2025-09-30 | 14.510 | 14.740 | 14.330 | 14.420 | 14.420 | 545,800 |
| 2025-09-29 | 14.640 | 14.720 | 14.320 | 14.510 | 14.510 | 943,096 |
| 2025-09-26 | 14.470 | 14.620 | 14.020 | 14.430 | 14.430 | 670,747 |
| 2025-09-25 | 14.400 | 14.400 | 14.100 | 14.240 | 14.240 | 724,300 |
| 2025-09-24 | 14.280 | 14.320 | 14.080 | 14.200 | 14.200 | 720,600 |
| 2025-09-23 | 14.630 | 14.630 | 14.030 | 14.280 | 14.280 | 587,100 |
| 2025-09-22 | 14.800 | 14.800 | 14.280 | 14.320 | 14.320 | 926,161 |
| 2025-09-19 | 14.540 | 14.800 | 14.540 | 14.800 | 14.800 | 512,200 |
| 2025-09-18 | 15.040 | 15.100 | 14.580 | 14.660 | 14.660 | 990,500 |
| 2025-09-17 | 15.010 | 15.380 | 14.960 | 15.040 | 15.040 | 697,650 |
| 2025-09-16 | 15.090 | 15.370 | 15.010 | 15.100 | 15.100 | 558,500 |
| 2025-09-15 | 15.120 | 15.240 | 14.930 | 15.180 | 15.180 | 781,500 |
| 2025-09-12 | 15.000 | 15.200 | 15.000 | 15.120 | 15.120 | 712,810 |
| 2025-09-11 | 14.820 | 15.020 | 14.820 | 15.000 | 15.000 | 148,800 |
| 2025-09-10 | 15.020 | 15.190 | 14.980 | 15.000 | 15.000 | 299,800 |
| 2025-09-09 | 15.030 | 15.260 | 14.930 | 14.980 | 14.980 | 747,400 |
| 2025-09-08 | 14.520 | 15.120 | 14.520 | 15.040 | 15.040 | 379,000 |
| 2025-09-05 | 14.800 | 14.950 | 14.640 | 14.790 | 14.790 | 562,700 |
| 2025-09-04 | 15.180 | 15.180 | 14.510 | 14.610 | 14.610 | 764,200 |
| 2025-09-03 | 15.120 | 15.260 | 14.810 | 14.810 | 14.810 | 545,562 |
| 2025-09-02 | 14.950 | 15.050 | 14.800 | 14.960 | 14.960 | 695,400 |
| 2025-09-01 | 14.980 | 14.990 | 14.730 | 14.950 | 14.950 | 635,402 |
| 2025-08-29 | 15.120 | 15.350 | 14.930 | 14.960 | 14.960 | 593,200 |
| 2025-08-28 | 15.230 | 15.370 | 14.760 | 14.990 | 14.990 | 983,700 |
| 2025-08-27 | 16.460 | 16.500 | 15.280 | 15.340 | 15.340 | 1,272,000 |
| 2025-08-26 | 16.460 | 16.460 | 16.000 | 16.080 | 16.080 | 813,029 |
| 2025-08-25 | 15.940 | 16.570 | 15.930 | 16.570 | 16.570 | 1,202,300 |
| 2025-08-22 | 15.770 | 15.960 | 15.770 | 15.950 | 15.950 | 243,103 |
| 2025-08-21 | 16.090 | 16.090 | 15.830 | 15.970 | 15.970 | 279,700 |
| 2025-08-20 | 16.240 | 16.240 | 15.550 | 15.950 | 15.950 | 359,900 |
| 2025-08-19 | 15.600 | 16.410 | 15.470 | 15.920 | 15.920 | 1,420,560 |
| 2025-08-18 | 15.440 | 15.750 | 15.370 | 15.630 | 15.630 | 555,732 |
| 2025-08-15 | 15.380 | 15.430 | 15.000 | 15.430 | 15.430 | 237,041 |
| 2025-08-14 | 15.530 | 15.680 | 15.100 | 15.100 | 15.100 | 607,800 |
| 2025-08-13 | 15.110 | 15.520 | 14.940 | 15.320 | 15.320 | 872,002 |
| 2025-08-12 | 14.870 | 15.100 | 14.870 | 15.100 | 15.100 | 206,630 |
| 2025-08-11 | 15.200 | 15.200 | 14.780 | 14.840 | 14.840 | 1,318,600 |
| 2025-08-08 | 15.840 | 15.840 | 15.140 | 15.170 | 15.170 | 499,500 |
| 2025-08-07 | 15.280 | 15.870 | 15.280 | 15.750 | 15.750 | 456,940 |
| 2025-08-06 | 15.560 | 15.560 | 15.350 | 15.550 | 15.550 | 300,250 |
| 2025-08-05 | 15.430 | 15.560 | 15.280 | 15.430 | 15.430 | 242,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.