Canada markets close in 2 hours 25 minutes

Haidilao International Holding Ltd. (6862.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
18.120+0.760 (+4.38%)
At close: 04:08PM HKT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202417.52018.36017.50018.12018.12011,608,214
May 31, 202418.00018.10017.20017.36017.36021,265,804
May 30, 202418.06018.32017.70017.80017.8007,291,177
May 29, 202418.60018.60018.08018.10018.1007,010,009
May 28, 202418.92019.04018.64018.70018.7005,898,600
May 27, 202418.70018.88018.14018.82018.82010,183,522
May 24, 202418.74018.96018.30018.50018.50011,568,042
May 23, 202419.36019.42018.86018.92018.9206,471,310
May 22, 202419.26019.54019.12019.36019.3604,407,330
May 21, 202420.05020.05019.22019.38019.38013,483,572
May 20, 202419.94020.45019.94020.35020.3509,185,416
May 17, 202420.55020.90019.76019.94019.94014,917,279
May 16, 202420.25020.65019.80020.40020.4008,782,729
May 14, 202420.10020.55020.10020.10020.1006,041,197
May 13, 202419.70020.20019.60020.05020.05010,852,488
May 10, 202418.98020.05018.98019.90019.90019,827,533
May 09, 202418.92019.08018.68018.98018.9808,727,129
May 08, 202418.90019.24018.56018.72018.72016,538,496
May 07, 202419.44019.46018.80018.86018.86011,143,200
May 06, 202419.00019.38018.56019.30019.30017,731,468
May 03, 202419.80019.80018.64019.10019.10016,258,858
May 02, 202417.76019.38017.52019.14019.14018,196,166
Apr 30, 202417.92018.40017.72017.88017.88011,126,825
Apr 29, 202417.96018.54017.80017.92017.92016,987,527
Apr 26, 202416.94018.10016.78017.98017.98018,460,299
Apr 25, 202416.40016.92016.40016.88016.88010,430,300
Apr 24, 202416.90017.14016.10016.64016.64010,937,405
Apr 23, 202416.24016.76016.12016.64016.64010,818,302
Apr 22, 202416.20016.42015.94016.02016.02010,034,815
Apr 19, 202416.52016.58015.60015.96015.96014,700,259
Apr 18, 202416.46016.94016.30016.66016.6607,284,412
Apr 17, 202416.24016.66016.24016.46016.4607,009,985
Apr 16, 202417.22017.22016.24016.40016.40021,236,267
Apr 15, 202417.00017.38016.98017.22017.2206,987,808
Apr 12, 202417.58017.76017.12017.34017.34011,990,205
Apr 11, 202417.36017.86017.36017.72017.7208,199,527
Apr 10, 202417.80017.98017.48017.86017.8609,445,264
Apr 09, 202417.50017.76017.38017.64017.64011,347,271
Apr 08, 202417.12017.80016.90017.18017.18013,221,757
Apr 05, 202417.60017.68016.90017.20017.2006,739,185
Apr 03, 202417.70017.84017.26017.56017.56013,405,622
Apr 02, 202417.88018.32017.82018.06018.06022,912,323
Mar 28, 202416.86017.76016.72017.66017.66032,610,135
Mar 27, 202417.02017.72016.44016.86016.86026,457,005
Mar 26, 202417.32017.32016.74017.02017.02012,146,775
Mar 25, 202417.66017.82016.96017.08017.08017,173,430
Mar 22, 202417.90017.96017.26017.58017.58022,032,202
Mar 21, 202417.26018.12017.26018.02018.02019,724,530
Mar 20, 202417.40017.60017.04017.08017.08015,920,875
Mar 19, 202417.06017.78016.96017.48017.48020,757,001
Mar 18, 202417.06017.46016.68017.30017.30022,090,855
Mar 15, 202416.82017.26016.70017.24017.24021,874,146
Mar 14, 202416.60017.58016.58017.24017.24029,665,289
Mar 13, 202416.48017.00016.32016.72016.72028,677,932
Mar 12, 202414.80017.46014.64016.68016.68072,638,239
Mar 11, 202414.10014.70013.94014.68014.68018,928,516
Mar 08, 202413.64014.24013.64014.06014.06012,934,353
Mar 07, 202414.20014.20013.56013.64013.64013,586,273
Mar 06, 202413.56014.28013.50014.20014.20018,365,319
Mar 05, 202414.30014.72013.54013.56013.56033,388,627
Mar 04, 202414.38014.38013.84013.98013.98014,642,856
Mar 01, 202414.34014.42013.84014.30014.30012,518,252
Feb 29, 202413.88014.44013.84014.34014.34015,253,854
Feb 28, 202414.66014.88013.92013.92013.92016,421,654
Feb 27, 202414.30014.68014.04014.64014.64010,351,712
Feb 26, 202414.34014.70014.24014.34014.3409,806,555
Feb 23, 202414.40014.70014.22014.38014.38011,678,237
Feb 22, 202414.18014.62013.92014.60014.60013,725,936
Feb 21, 202414.10014.42013.30014.06014.06032,508,150
Feb 20, 202413.80014.16013.60013.84013.8408,320,911
Feb 19, 202414.40014.42013.40013.82013.82021,483,017
Feb 16, 202413.34014.26013.12014.20014.20013,091,841
Feb 15, 202413.28013.40012.98013.36013.3603,729,937
Feb 14, 202412.94013.36012.60013.28013.2804,340,840
Feb 09, 202413.10013.10013.10013.10013.100-
Feb 08, 202413.10013.38012.88013.22013.2209,032,746
Feb 07, 202413.58013.88012.94013.06013.06016,240,497
Feb 06, 202412.44013.20012.34013.16013.16014,643,229
Feb 05, 202412.18012.74012.18012.44012.4407,559,445
Feb 02, 202412.88013.30012.40012.56012.5608,245,745
Feb 01, 202412.30013.20012.30012.82012.82016,772,560
Jan 31, 202412.82012.82012.18012.26012.26021,660,997
Jan 30, 202413.20013.22012.74012.82012.82014,478,668
Jan 29, 202413.10013.58013.10013.42013.42011,471,536
Jan 26, 202413.48013.52013.02013.08013.0807,187,643
Jan 25, 202413.26013.58012.96013.56013.56011,775,982
Jan 24, 202412.90013.32012.66013.22013.22014,346,032
Jan 23, 202412.30013.04012.18012.84012.84015,822,654
Jan 22, 202413.16013.16011.94012.20012.20018,173,433
Jan 19, 202413.36013.50013.04013.08013.0809,014,236
Jan 18, 202413.28013.60013.12013.40013.40010,422,491
Jan 17, 202413.60013.70013.02013.20013.20017,061,613
Jan 16, 202413.68014.34013.68013.76013.76010,531,086
Jan 15, 202414.06014.06014.06014.06014.060-
Jan 12, 202414.20014.52014.02014.08014.08010,595,009
Jan 11, 202414.32014.62014.06014.32014.32018,346,723
Jan 10, 202413.32014.56013.18014.44014.44032,738,989
Jan 09, 202413.22013.54013.18013.32013.32012,068,901
Jan 08, 202413.70013.72013.10013.22013.22020,140,986
Jan 05, 202413.64014.06013.48013.72013.7206,644,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...