HKSE - Delayed Quote HKD

Haidilao International Holding Ltd. (6862.HK)

Compare
14.500
+0.140
+(0.97%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202514.48014.48014.48014.48014.480-
Jan 27, 202514.24014.56014.24014.36014.36012,701,560
Jan 24, 202513.90014.30013.88014.18014.18016,626,766
Jan 23, 202514.14014.38013.84013.88013.88010,147,093
Jan 22, 202514.16014.20013.86014.02014.02011,700,201
Jan 21, 202514.56014.56014.00014.24014.24019,446,893
Jan 20, 202514.40014.52014.14014.22014.22024,552,401
Jan 17, 202514.12014.32013.88014.16014.16015,350,041
Jan 16, 202514.16014.58014.12014.20014.20018,181,175
Jan 15, 202513.98014.18013.90014.00014.00014,705,782
Jan 14, 202513.80014.26013.74014.10014.10021,350,853
Jan 13, 202513.88013.88013.44013.80013.80020,064,508
Jan 10, 202514.62014.62013.84013.92013.92030,335,432
Jan 9, 202514.64014.74014.44014.56014.56018,449,469
Jan 8, 202515.02015.02014.44014.64014.64025,828,487
Jan 7, 202514.90015.26014.84014.92014.92018,338,352
Jan 6, 202515.36015.46014.82014.94014.94019,300,723
Jan 3, 202515.56015.68015.16015.34015.34015,971,297
Jan 2, 202515.62015.92015.50015.56015.56013,264,053
Dec 31, 202415.90015.90015.90015.90015.900-
Dec 30, 202416.54016.54015.30015.50015.50035,427,091
Dec 27, 202416.90016.96016.10016.40016.40018,668,846
Dec 24, 202416.98016.98016.98016.98016.980-
Dec 23, 202417.12017.28016.50016.76016.76012,419,843
Dec 20, 202417.12017.60016.92017.02017.02011,903,760
Dec 19, 202417.12017.32016.86017.12017.12013,027,444
Dec 18, 202417.40017.50017.18017.34017.34015,635,731
Dec 17, 202416.86017.64016.66017.36017.36019,338,962
Dec 16, 202416.90017.12016.70016.84016.84012,536,000
Dec 13, 202417.40017.44016.94017.00017.00023,250,169
Dec 12, 202416.98017.96016.80017.62017.62035,822,687
Dec 11, 202416.80017.64016.70016.96016.96025,080,111
Dec 10, 202417.68017.90016.56016.60016.60036,106,256
Dec 9, 202416.10017.12015.60016.90016.90028,620,085
Dec 6, 202415.60016.18015.46016.02016.02014,048,934
Dec 5, 202415.80015.90015.38015.42015.42012,433,868
Dec 4, 202416.02016.20015.74015.90015.90010,475,536
Dec 3, 202416.02016.12015.80015.96015.96011,424,776
Dec 2, 202415.48016.12015.38016.00016.00018,661,755
Nov 29, 202415.00015.92015.00015.52015.52025,722,781
Nov 28, 202415.24015.28014.72014.88014.88010,557,462
Nov 27, 202414.80015.28014.32015.20015.20018,272,219
Nov 26, 202414.70015.14014.60014.74014.74012,319,657
Nov 25, 202415.20015.20014.62014.70014.70014,100,476
Nov 22, 202415.50015.62014.82014.94014.94014,483,222
Nov 21, 202415.68015.72015.42015.50015.5009,422,971
Nov 20, 202415.64015.82015.50015.68015.6806,517,651
Nov 19, 202415.56015.94015.48015.64015.6409,199,830
Nov 18, 202415.40015.74015.40015.44015.4409,175,120
Nov 15, 202415.22015.74015.20015.34015.34014,657,502
Nov 14, 202415.50015.94015.18015.28015.28020,518,645
Nov 13, 202416.16016.28015.56015.72015.72021,975,570
Nov 12, 202416.76017.18015.96016.16016.16026,150,993
Nov 11, 202416.92017.14016.52016.94016.94021,200,625
Nov 8, 202418.06018.34017.18017.40017.40030,325,177
Nov 7, 202415.82018.00015.82017.92017.92043,188,291
Nov 6, 202416.60016.78016.12016.40016.40021,863,212
Nov 5, 202415.90016.64015.78016.62016.62021,392,674
Nov 4, 202416.08016.20015.80016.10016.10010,058,497
Nov 1, 202415.76016.22015.52015.94015.94014,457,612
Oct 31, 202415.60016.06015.58015.68015.68013,513,025
Oct 30, 202415.92015.98015.56015.68015.68011,581,847
Oct 29, 202416.16016.42015.80015.88015.88018,621,259
Oct 28, 202415.80016.16015.60015.96015.96020,805,872
Oct 25, 202415.34015.74015.30015.50015.5008,617,726
Oct 24, 202415.40015.70015.28015.34015.3409,147,638
Oct 23, 202415.58016.10015.40015.80015.80015,070,299
Oct 22, 202415.34015.72015.24015.50015.50012,196,100
Oct 21, 202415.48015.58015.10015.34015.34015,067,428
Oct 18, 202414.80015.70014.60015.48015.48033,050,444
Oct 17, 202415.34015.78014.60014.76014.76033,396,880
Oct 16, 202415.46015.76015.20015.30015.30038,520,399
Oct 15, 202416.62016.76015.42015.64015.64037,475,356
Oct 14, 202416.60016.86015.82016.62016.62037,632,195
Oct 10, 202416.36017.56016.36016.86016.86053,709,987
Oct 9, 202416.62017.26015.40015.92015.92060,856,659
Oct 8, 202419.60019.60016.12016.40016.40087,789,546
Oct 7, 202419.62019.96019.08019.30019.30037,310,851
Oct 4, 202418.44019.24017.88019.00019.00026,277,165
Oct 3, 202419.48019.48017.64018.50018.50038,752,900
Oct 2, 202419.40019.94018.06018.92018.920117,447,907
Sep 30, 202418.42019.62018.42019.06019.060114,006,967
Sep 27, 202417.76018.68016.92017.54017.54097,678,438
Sep 26, 202414.56017.26014.46017.18017.18081,652,896
Sep 25, 202415.16015.36014.52014.56014.56045,007,619
Sep 24, 202413.80014.64013.62014.62014.62049,314,381
Sep 23, 202413.42013.70013.26013.44013.44018,365,582
Sep 20, 202413.46013.60013.22013.40013.40020,773,861
Sep 19, 202412.58013.60012.58013.48013.48024,989,905
Sep 17, 202412.26012.68012.26012.58012.5805,870,780
Sep 16, 202412.24012.42012.02012.42012.4205,255,981
Sep 13, 202412.42012.74012.40012.44012.4409,372,341
Sep 12, 202412.82012.88012.42012.48012.48017,661,468
Sep 11, 202412.38012.86012.34012.82012.82010,019,015
Sep 10, 202412.70012.78012.42012.62012.62015,696,849
Sep 9, 2024 0.391 Dividend
Sep 9, 202413.16013.20012.70012.72012.72021,444,794
Sep 5, 202413.28013.72013.20013.64013.24920,459,169
Sep 4, 202413.24013.52012.96013.28012.89912,191,164
Sep 3, 202413.04013.68013.04013.28012.89916,900,514
Sep 2, 202413.06013.22012.90013.16012.78317,455,051
Aug 30, 202413.10013.54012.90013.12012.74432,700,487
Aug 29, 202412.30013.20012.14013.04012.66636,067,365
Aug 28, 202412.52012.66011.66012.34011.98634,005,420
Aug 27, 202411.88012.30011.60012.26011.90913,516,759
Aug 26, 202411.82012.10011.74011.92011.57813,380,396
Aug 23, 202412.02012.20011.52011.80011.46221,915,502
Aug 22, 202412.40012.42012.04012.20011.85011,696,964
Aug 21, 202412.28012.38012.12012.24011.8898,924,962
Aug 20, 202412.60012.82012.26012.38012.02513,468,650
Aug 19, 202412.02012.72012.02012.46012.10320,236,747
Aug 16, 202411.94012.20011.94012.00011.6569,577,459
Aug 15, 202411.88012.14011.80011.94011.59811,324,333
Aug 14, 202412.24012.36011.98012.02011.6758,453,206
Aug 13, 202412.22012.26011.96012.14011.7928,089,680
Aug 12, 202412.46012.62012.16012.22011.8709,202,331
Aug 9, 202412.98013.02012.46012.46012.10316,944,125
Aug 8, 202412.32012.96012.08012.80012.43320,234,107
Aug 7, 202412.38012.62012.18012.56012.20016,350,035
Aug 6, 202412.28012.64012.06012.22011.8709,728,646
Aug 5, 202411.70012.44011.42012.16011.81114,102,621
Aug 2, 202412.06012.16011.90012.02011.6758,168,667
Aug 1, 202412.70012.82012.18012.20011.85018,369,537
Jul 31, 202412.30012.78012.04012.70012.33621,404,206
Jul 30, 202412.52012.56012.12012.16011.81111,831,530
Jul 29, 202412.66012.94012.60012.62012.2586,589,288
Jul 26, 202412.46012.72012.46012.58012.2198,763,859
Jul 25, 202412.50012.64012.40012.46012.1039,845,966
Jul 24, 202412.70012.86012.56012.62012.25810,932,671
Jul 23, 202413.00013.06012.68012.78012.41410,423,914
Jul 22, 202413.12013.12012.44013.04012.66620,828,273
Jul 19, 202413.20013.46013.10013.14012.76316,104,900
Jul 18, 202413.68013.86013.52013.72013.3277,305,188
Jul 17, 202413.50013.86013.50013.70013.3078,811,967
Jul 16, 202413.30013.64013.20013.50013.1137,190,555
Jul 15, 202413.92013.92013.52013.56013.1719,508,854
Jul 12, 202413.58014.22013.56013.92013.52117,698,261
Jul 11, 202413.30013.52013.18013.46013.07413,099,658
Jul 10, 202413.26013.50012.98013.02012.64711,010,551
Jul 9, 202413.24013.38013.10013.24012.8609,535,481
Jul 8, 202413.70013.70013.14013.26012.88016,967,996
Jul 5, 202414.00014.02013.60013.72013.3277,904,618
Jul 4, 202414.02014.34013.86013.94013.54010,446,377
Jul 3, 202414.04014.24013.72014.02013.61814,585,750
Jul 2, 202414.00014.24013.64013.90013.50214,463,636
Jun 28, 202414.00014.52013.94014.04013.63818,751,976
Jun 27, 202414.60014.60014.02014.10013.69614,629,971
Jun 26, 202414.72014.80014.32014.60014.1819,648,634
Jun 25, 202414.70015.04014.50014.84014.41515,010,824
Jun 24, 202414.90014.90014.00014.68014.25937,565,852
Jun 21, 202415.34015.36014.94015.10014.66717,205,193
Jun 20, 202416.26016.40015.12015.36014.92028,876,048
Jun 19, 202416.00016.46016.00016.32015.8528,494,688
Jun 18, 202416.36016.44015.88015.96015.5029,206,368
Jun 17, 202416.52016.56016.18016.36015.8915,741,997
Jun 14, 202416.78016.86016.52016.52016.0466,012,267
Jun 13, 202416.32016.86016.22016.78016.29912,933,686
Jun 12, 202416.34016.50015.96016.16015.6979,310,234
Jun 11, 202416.20016.64016.20016.38015.91014,643,012
Jun 7, 2024 0.824 Dividend
Jun 7, 202417.10017.16016.52016.58016.10510,553,024
Jun 6, 202418.04018.20017.62017.68016.3739,630,561
Jun 5, 202418.40018.50017.82017.88016.5585,783,848
Jun 4, 202418.12018.50017.96018.26016.9104,952,646
Jun 3, 202417.52018.36017.50018.12016.78011,608,214
May 31, 202418.00018.10017.20017.36016.07621,265,804
May 30, 202418.06018.32017.70017.80016.4847,291,177
May 29, 202418.60018.60018.08018.10016.7627,010,009
May 28, 202418.92019.04018.64018.70017.3175,898,600
May 27, 202418.70018.88018.14018.82017.42910,183,522
May 24, 202418.74018.96018.30018.50017.13211,568,042
May 23, 202419.36019.42018.86018.92017.5216,471,310
May 22, 202419.26019.54019.12019.36017.9294,407,330
May 21, 202420.05020.05019.22019.38017.94713,483,572
May 20, 202419.94020.45019.94020.35018.8459,185,416
May 17, 202420.55020.90019.76019.94018.46614,917,279
May 16, 202420.25020.65019.80020.40018.8928,782,729
May 14, 202420.10020.55020.10020.10018.6146,041,197
May 13, 202419.70020.20019.60020.05018.56810,852,488
May 10, 202418.98020.05018.98019.90018.42919,827,533
May 9, 202418.92019.08018.68018.98017.5778,727,129
May 8, 202418.90019.24018.56018.72017.33616,538,496
May 7, 202419.44019.46018.80018.86017.46611,143,200
May 6, 202419.00019.38018.56019.30017.87317,731,468
May 3, 202419.80019.80018.64019.10017.68816,258,858
May 2, 202417.76019.38017.52019.14017.72518,196,166
Apr 30, 202417.92018.40017.72017.88016.55811,126,825
Apr 29, 202417.96018.54017.80017.92016.59516,987,527
Apr 26, 202416.94018.10016.78017.98016.65118,460,299
Apr 25, 202416.40016.92016.40016.88015.63210,430,300
Apr 24, 202416.90017.14016.10016.64015.41010,937,405
Apr 23, 202416.24016.76016.12016.64015.41010,818,302
Apr 22, 202416.20016.42015.94016.02014.83610,034,815
Apr 19, 202416.52016.58015.60015.96014.78014,700,259
Apr 18, 202416.46016.94016.30016.66015.4287,284,412
Apr 17, 202416.24016.66016.24016.46015.2437,009,985
Apr 16, 202417.22017.22016.24016.40015.18721,236,267
Apr 15, 202417.00017.38016.98017.22015.9476,987,808
Apr 12, 202417.58017.76017.12017.34016.05811,990,205
Apr 11, 202417.36017.86017.36017.72016.4108,199,527
Apr 10, 202417.80017.98017.48017.86016.5409,445,264
Apr 9, 202417.50017.76017.38017.64016.33611,347,271
Apr 8, 202417.12017.80016.90017.18015.91013,221,757
Apr 5, 202417.60017.68016.90017.20015.9286,739,185
Apr 3, 202417.70017.84017.26017.56016.26213,405,622
Apr 2, 202417.88018.32017.82018.06016.72522,912,323
Mar 28, 202416.86017.76016.72017.66016.35432,610,135
Mar 27, 202417.02017.72016.44016.86015.61326,457,005
Mar 26, 202417.32017.32016.74017.02015.76212,146,775
Mar 25, 202417.66017.82016.96017.08015.81717,173,430
Mar 22, 202417.90017.96017.26017.58016.28022,032,202
Mar 21, 202417.26018.12017.26018.02016.68819,724,530
Mar 20, 202417.40017.60017.04017.08015.81715,920,875
Mar 19, 202417.06017.78016.96017.48016.18820,757,001
Mar 18, 202417.06017.46016.68017.30016.02122,090,855
Mar 15, 202416.82017.26016.70017.24015.96521,874,146
Mar 14, 202416.60017.58016.58017.24015.96529,665,289
Mar 13, 202416.48017.00016.32016.72015.48428,677,932
Mar 12, 202414.80017.46014.64016.68015.44772,638,239
Mar 11, 202414.10014.70013.94014.68013.59518,928,516
Mar 8, 202413.64014.24013.64014.06013.02012,934,353
Mar 7, 202414.20014.20013.56013.64012.63213,586,273
Mar 6, 202413.56014.28013.50014.20013.15018,365,319
Mar 5, 202414.30014.72013.54013.56012.55733,388,627
Mar 4, 202414.38014.38013.84013.98012.94614,642,856
Mar 1, 202414.34014.42013.84014.30013.24312,518,252
Feb 29, 202413.88014.44013.84014.34013.28015,253,854
Feb 28, 202414.66014.88013.92013.92012.89116,421,654
Feb 27, 202414.30014.68014.04014.64013.55810,351,712
Feb 26, 202414.34014.70014.24014.34013.2809,806,555
Feb 23, 202414.40014.70014.22014.38013.31711,678,237
Feb 22, 202414.18014.62013.92014.60013.52113,725,936
Feb 21, 202414.10014.42013.30014.06013.02032,508,150
Feb 20, 202413.80014.16013.60013.84012.8178,320,911
Feb 19, 202414.40014.42013.40013.82012.79821,483,017
Feb 16, 202413.34014.26013.12014.20013.15013,091,841
Feb 15, 202413.28013.40012.98013.36012.3723,729,937
Feb 14, 202412.94013.36012.60013.28012.2984,340,840
Feb 9, 202413.10013.10013.10013.10012.131-
Feb 8, 202413.10013.38012.88013.22012.2439,032,746
Feb 7, 202413.58013.88012.94013.06012.09416,240,497
Feb 6, 202412.44013.20012.34013.16012.18714,643,229
Feb 5, 202412.18012.74012.18012.44011.5207,559,445
Feb 2, 202412.88013.30012.40012.56011.6318,245,745
Feb 1, 202412.30013.20012.30012.82011.87216,772,560
Jan 31, 202412.82012.82012.18012.26011.35421,660,997
Jan 30, 202413.20013.22012.74012.82011.87214,478,668
Jan 29, 202413.10013.58013.10013.42012.42811,471,536

Related Tickers

9658.HK Super Hi International Holding Ltd.
18.620
-3.62%
 
9922.HK Jiumaojiu International Holdings Limited
2.620
-1.13%
 
0520.HK XIABUXIABU
0.880
+4.76%
 
SPHIF Super Hi International Holding Ltd.
3.0000
+50.00%
 
HDL Super Hi International Holding Ltd.
23.53
-3.49%
 
9987.HK Yum China Holdings, Inc.
353.000
-1.23%
 
2G0.SG Food & Life Companies Ltd
21.40
+0.94%
 
0999.HK XIAOCAIYUAN
9.120
-0.11%
 
5KI.SI Soup Holdings Limited
0.0690
+9.52%
 
7550.T Zensho Holdings Co., Ltd.
8,587.00
-0.52%