Super Hi International Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.300 | 8.380 | 7.925 | 7.965 | 7.965 | 667,000 |
| 2026-10-20 | 8.185 | 8.360 | 8.005 | 8.180 | 8.180 | 688,800 |
| 2026-10-16 | 8.560 | 8.680 | 8.180 | 8.200 | 8.200 | 490,999 |
| 2026-10-15 | 8.560 | 8.635 | 8.215 | 8.390 | 8.390 | 416,000 |
| 2026-10-14 | 8.615 | 8.800 | 8.510 | 8.600 | 8.600 | 325,900 |
| 2026-10-13 | 8.935 | 9.040 | 8.715 | 8.740 | 8.740 | 421,700 |
| 2026-10-12 | 9.155 | 9.280 | 8.960 | 8.985 | 8.985 | 59,000 |
| 2026-10-09 | 8.800 | 9.100 | 8.800 | 9.050 | 9.050 | 246,600 |
| 2026-10-08 | 8.920 | 9.070 | 8.920 | 8.955 | 8.955 | 127,800 |
| 2026-10-07 | 8.900 | 9.225 | 8.900 | 9.105 | 9.105 | 86,400 |
| 2026-10-06 | 9.100 | 9.230 | 9.085 | 9.230 | 9.230 | 25,100 |
| 2026-10-05 | 8.800 | 9.055 | 8.740 | 9.020 | 9.020 | 148,000 |
| 2026-10-02 | 8.860 | 8.865 | 8.745 | 8.860 | 8.860 | 12,600 |
| 2026-09-30 | 9.060 | 9.060 | 8.680 | 8.805 | 8.805 | 237,300 |
| 2026-09-29 | 9.200 | 9.230 | 8.800 | 8.810 | 8.810 | 781,600 |
| 2026-09-28 | 9.300 | 9.340 | 9.130 | 9.205 | 9.205 | 143,000 |
| 2026-09-25 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 1,000 |
| 2026-09-24 | 9.240 | 9.345 | 9.165 | 9.210 | 9.210 | 190,726 |
| 2026-09-23 | 9.465 | 9.475 | 9.350 | 9.410 | 9.410 | 130,300 |
| 2026-09-22 | 9.540 | 9.540 | 9.395 | 9.405 | 9.405 | 148,000 |
| 2026-09-21 | 9.500 | 9.535 | 9.225 | 9.440 | 9.440 | 186,793 |
| 2026-09-18 | 9.510 | 9.510 | 9.170 | 9.170 | 9.170 | 303,100 |
| 2026-09-17 | 9.540 | 9.580 | 9.375 | 9.430 | 9.430 | 65,000 |
| 2026-09-16 | 9.490 | 9.490 | 9.335 | 9.400 | 9.400 | 115,100 |
| 2026-09-15 | 9.500 | 9.500 | 9.200 | 9.350 | 9.350 | 187,000 |
| 2026-09-14 | 9.280 | 9.455 | 9.165 | 9.380 | 9.380 | 147,000 |
| 2026-09-11 | 9.385 | 9.690 | 9.200 | 9.280 | 9.280 | 266,000 |
| 2026-09-10 | 9.650 | 9.650 | 9.290 | 9.385 | 9.385 | 228,100 |
| 2026-09-09 | 9.660 | 9.695 | 9.360 | 9.445 | 9.445 | 222,200 |
| 2026-09-08 | 9.675 | 9.725 | 9.670 | 9.720 | 9.720 | 35,000 |
| 2026-09-07 | 9.900 | 9.900 | 9.695 | 9.725 | 9.725 | 130,200 |
| 2026-09-04 | 9.915 | 10.260 | 9.800 | 9.900 | 9.900 | 326,501 |
| 2026-09-03 | 10.230 | 10.230 | 9.945 | 9.945 | 9.945 | 63,400 |
| 2026-09-02 | 10.220 | 10.220 | 9.990 | 10.130 | 10.130 | 103,000 |
| 2026-09-01 | 10.200 | 10.280 | 10.120 | 10.210 | 10.210 | 114,600 |
| 2026-08-31 | 10.340 | 10.610 | 10.240 | 10.240 | 10.240 | 212,200 |
| 2026-08-28 | 10.490 | 10.650 | 10.210 | 10.640 | 10.640 | 328,800 |
| 2026-08-27 | 11.100 | 11.160 | 10.280 | 10.340 | 10.340 | 1,745,400 |
| 2026-08-26 | 11.160 | 11.330 | 10.800 | 11.110 | 11.110 | 989,110 |
| 2026-08-25 | 11.260 | 11.260 | 10.500 | 11.000 | 11.000 | 1,096,800 |
| 2026-08-24 | 11.040 | 11.240 | 10.770 | 10.900 | 10.900 | 860,600 |
| 2026-08-21 | 11.280 | 11.300 | 11.090 | 11.200 | 11.200 | 270,000 |
| 2026-08-20 | 11.220 | 11.230 | 10.950 | 11.200 | 11.200 | 271,922 |
| 2026-08-19 | 11.260 | 11.260 | 10.900 | 11.020 | 11.020 | 329,700 |
| 2026-08-18 | 11.180 | 11.380 | 11.180 | 11.220 | 11.220 | 215,100 |
| 2026-08-17 | 11.000 | 11.220 | 11.000 | 11.220 | 11.220 | 177,200 |
| 2026-08-14 | 10.500 | 10.980 | 10.500 | 10.980 | 10.980 | 364,800 |
| 2026-08-13 | 10.600 | 10.680 | 10.470 | 10.680 | 10.680 | 230,400 |
| 2026-08-12 | 10.630 | 10.710 | 10.440 | 10.700 | 10.700 | 305,300 |
| 2026-08-11 | 10.680 | 10.680 | 10.340 | 10.580 | 10.580 | 295,012 |
| 2026-08-10 | 10.510 | 10.600 | 10.410 | 10.490 | 10.490 | 156,000 |
| 2026-08-07 | 10.380 | 10.550 | 10.380 | 10.480 | 10.480 | 139,500 |
| 2026-08-06 | 10.790 | 10.790 | 10.410 | 10.470 | 10.470 | 86,300 |
| 2026-08-05 | 10.700 | 10.700 | 10.420 | 10.570 | 10.570 | 141,200 |
| 2026-08-04 | 10.510 | 10.640 | 10.380 | 10.610 | 10.610 | 136,700 |
| 2026-08-03 | 10.850 | 11.050 | 10.500 | 10.640 | 10.640 | 266,400 |
| 2026-07-31 | 11.000 | 11.000 | 10.800 | 10.840 | 10.840 | 133,200 |
| 2026-07-30 | 10.980 | 11.080 | 10.910 | 11.000 | 11.000 | 117,200 |
| 2026-07-29 | 10.800 | 10.980 | 10.800 | 10.980 | 10.980 | 200,400 |
| 2026-07-28 | 10.800 | 10.800 | 10.500 | 10.790 | 10.790 | 123,000 |
Page 1 of 3 · 125 trading daysOlder →
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.