U.S. Markets close in 6 hrs 1 min

Haidilao International Holding Ltd. (6862.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
37.800+1.050 (+2.86%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202036.50038.20036.50037.80037.8006,340,777
Aug 04, 202036.30037.30036.30036.75036.7509,687,260
Aug 03, 202035.95037.00035.90036.15036.1507,951,576
Jul 31, 202036.00037.20035.35035.65035.6509,132,410
Jul 30, 202035.75035.75034.30035.00035.0005,800,279
Jul 29, 202036.30036.50035.15035.30035.3005,986,791
Jul 28, 202035.20036.75035.20036.10036.1008,597,675
Jul 27, 202035.20035.90034.60034.70034.7005,472,941
Jul 24, 202035.50036.15034.75035.10035.1004,774,827
Jul 23, 202034.00036.40033.95035.95035.95013,579,370
Jul 22, 202034.00034.95033.70034.00034.0005,824,663
Jul 21, 202033.20034.50033.20034.00034.0006,670,704
Jul 20, 202034.05034.45033.15033.20033.2005,841,615
Jul 17, 202032.90034.40032.90034.00034.0005,151,677
Jul 16, 202034.10034.40033.10033.25033.2505,275,650
Jul 15, 202034.40034.40033.30034.05034.0506,091,029
Jul 14, 202033.85035.00033.30033.75033.7505,188,715
Jul 13, 202034.00034.60033.85034.00034.0005,428,597
Jul 10, 202035.40035.80033.60034.30034.3009,402,471
Jul 09, 202036.00036.00034.90035.35035.3508,325,052
Jul 08, 202036.50037.25035.80036.00036.0009,531,081
Jul 07, 202035.85037.55035.75036.95036.95013,970,435
Jul 06, 202034.55036.05034.15035.75035.75013,247,771
Jul 03, 202033.40034.45033.00034.10034.1009,079,899
Jul 02, 202032.70033.50032.40032.90032.9007,845,025
Jun 30, 202033.20033.50032.15032.70032.7007,984,750
Jun 29, 202033.55033.90032.20033.00033.00010,312,031
Jun 26, 202034.05034.70033.30033.60033.6004,689,751
Jun 24, 202034.80035.10034.05034.35034.3503,158,239
Jun 23, 202034.00035.15033.55034.95034.9504,154,917
Jun 22, 202034.50034.65033.25034.05034.0506,835,124
Jun 19, 202034.20035.25034.10034.80034.8005,227,652
Jun 18, 202034.50034.65033.80034.20034.2006,141,233
Jun 17, 202033.10034.95032.40034.80034.80015,607,467
Jun 16, 202033.75034.20032.90033.10033.1009,851,884
Jun 15, 202034.15034.50032.90033.20033.20013,779,601
Jun 12, 202034.40034.95033.90034.95034.9508,789,798
Jun 11, 202036.50036.60034.65035.00035.00014,441,497
Jun 10, 202036.55037.50036.30036.80036.8004,255,580
Jun 09, 202038.50038.50036.30036.45036.4505,947,837
Jun 08, 202038.85039.00037.50038.30038.3007,090,441
Jun 05, 202038.00038.65038.00038.55038.5502,222,133
Jun 04, 202038.65038.85037.80038.30038.3004,447,382
Jun 03, 202038.65038.95038.10038.65038.6505,183,789
Jun 02, 202038.50038.95038.00038.65038.6504,530,735
Jun 01, 202037.10038.50037.00038.45038.4507,240,529
Jun 01, 20200.15 Dividend
May 29, 202036.45037.45034.65037.45037.30047,448,680
May 28, 202035.65036.45035.15036.15036.0058,736,691
May 27, 202037.00037.70035.40035.90035.75610,826,711
May 26, 202036.15037.55036.10036.90036.7525,928,724
May 25, 202035.90036.75035.10036.25036.1058,584,749
May 22, 202036.75036.75034.95036.25036.10512,129,068
May 21, 202037.85038.00036.70037.35037.2007,715,485
May 20, 202037.35038.20036.75037.85037.6987,208,450
May 19, 202037.00037.90036.70037.25037.10112,271,634
May 18, 202035.50036.95034.60036.55036.40413,127,013
May 15, 202035.10035.65034.35034.55034.4125,629,408
May 14, 202035.00035.35034.60034.90034.7606,923,690
May 13, 202034.55035.55034.15035.00034.86015,047,933
May 12, 202033.80034.20033.80034.00033.8647,102,432
May 11, 202034.25035.05033.85033.95033.81412,171,665
May 08, 202034.95035.00033.40034.10033.96310,518,291
May 07, 202033.80034.95033.80034.20034.06366,697,839
May 06, 202033.80035.50033.80035.10034.95910,021,859
May 05, 202033.45034.15033.30033.80033.6656,360,760
May 04, 202033.00034.05033.00033.15033.0175,692,221
Apr 29, 202033.30034.20032.75033.75033.6154,857,432
Apr 28, 202032.50033.25032.15033.25033.1173,672,719
Apr 27, 202032.55033.30032.55032.90032.7683,500,481
Apr 24, 202033.15033.15031.80032.55032.4201,889,525
Apr 23, 202032.95033.20032.40032.75032.6193,024,408
Apr 22, 202031.80033.40031.80032.70032.5693,901,711
Apr 21, 202033.35033.35032.00032.45032.3204,623,657
Apr 20, 202032.25033.50031.90033.40033.2668,927,522
Apr 17, 202031.35032.15031.30032.00031.8728,362,360
Apr 16, 202030.90031.30030.55030.85030.7264,945,600
Apr 15, 202031.60032.15030.85030.90030.7767,466,083
Apr 14, 202031.75031.75030.70031.30031.1757,217,473
Apr 09, 202030.30031.90029.90031.80031.67310,658,840
Apr 08, 202030.40030.40029.60029.85029.7306,183,001
Apr 07, 202030.00030.50029.70030.50030.3787,402,994
Apr 06, 202028.95029.30028.00029.10028.9834,963,667
Apr 03, 202029.15029.75028.20028.55028.4365,567,850
Apr 02, 202029.85029.85028.80029.40029.2824,453,007
Apr 01, 202030.25030.45029.55029.85029.7306,203,713
Mar 31, 202029.70030.45029.70030.20030.07910,094,136
Mar 30, 202030.00030.60028.70029.10028.98315,995,158
Mar 27, 202031.30031.45030.00030.50030.3789,799,386
Mar 26, 202031.40031.40029.80030.45030.32812,686,364
Mar 25, 202031.40032.35030.60031.20031.07511,830,475
Mar 24, 202029.30030.80029.30030.55030.42812,482,528
Mar 23, 202029.05029.65028.30028.40028.28613,540,866
Mar 20, 202029.45031.00028.70030.50030.37815,964,766
Mar 19, 202029.30029.80027.45028.25028.13716,429,883
Mar 18, 202030.70032.00028.60029.15029.03318,985,044
Mar 17, 202029.35031.45029.20030.40030.27815,247,063
Mar 16, 202032.65033.20029.50030.00029.88013,405,277
Mar 13, 202030.85033.60030.00033.35033.21620,748,409
Mar 12, 202033.80034.05031.70032.35032.22013,060,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...