HKSE - Delayed Quote HKD

Super Hi International Holding Ltd. (9658.HK)

18.620

-0.700

(-3.62%)

At close: January 28 at 12:08:04 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	18.600	18.600	18.600	18.600	18.600	-
Jan 27, 2025	18.840	19.860	18.640	19.320	19.320	811,600
Jan 24, 2025	18.260	19.160	18.240	18.620	18.620	443,629
Jan 23, 2025	18.820	19.280	18.400	18.500	18.500	934,132
Jan 22, 2025	19.420	19.680	18.740	18.980	18.980	941,900
Jan 21, 2025	19.220	20.250	18.800	19.140	19.140	1,690,700
Jan 20, 2025	18.720	19.740	18.520	18.940	18.940	1,716,600
Jan 17, 2025	18.240	18.460	17.300	18.200	18.200	1,441,520
Jan 16, 2025	18.680	18.700	17.720	17.840	17.840	2,092,622
Jan 15, 2025	18.820	19.400	18.300	18.500	18.500	1,601,496
Jan 14, 2025	19.200	19.480	18.780	19.420	19.420	579,960
Jan 13, 2025	18.880	19.380	17.420	19.240	19.240	1,114,310
Jan 10, 2025	20.400	20.450	18.800	19.020	19.020	1,907,000
Jan 9, 2025	20.500	21.300	20.050	20.300	20.300	1,052,017
Jan 8, 2025	21.750	22.000	20.650	20.900	20.900	778,713
Jan 7, 2025	22.250	22.250	21.200	21.700	21.700	1,320,099
Jan 6, 2025	22.550	22.550	21.600	21.950	21.950	982,300
Jan 3, 2025	22.300	23.400	22.050	22.900	22.900	1,018,084
Jan 2, 2025	22.000	23.000	21.750	22.150	22.150	2,153,600
Dec 31, 2024	22.000	22.000	22.000	22.000	22.000	-
Dec 30, 2024	22.300	22.300	20.400	21.600	21.600	2,516,604
Dec 27, 2024	21.600	22.600	21.450	22.300	22.300	1,865,795
Dec 24, 2024	22.100	22.100	22.100	22.100	22.100	-
Dec 23, 2024	22.900	24.100	22.500	23.000	23.000	3,101,300
Dec 20, 2024	21.600	23.750	21.600	23.350	23.350	2,286,835
Dec 19, 2024	21.950	22.350	21.550	22.100	22.100	1,628,612
Dec 18, 2024	21.500	22.300	21.150	22.300	22.300	1,700,488
Dec 17, 2024	21.000	21.400	20.100	21.100	21.100	1,612,102
Dec 16, 2024	20.900	20.900	20.050	20.700	20.700	872,547
Dec 13, 2024	20.200	20.700	19.640	20.600	20.600	1,508,990
Dec 12, 2024	19.800	20.200	18.920	20.200	20.200	2,497,980
Dec 11, 2024	18.680	19.400	18.580	19.320	19.320	1,820,244
Dec 10, 2024	18.860	18.860	18.360	18.700	18.700	868,536
Dec 9, 2024	18.160	18.700	17.800	18.700	18.700	1,397,400
Dec 6, 2024	16.800	18.360	16.800	18.160	18.160	2,626,022
Dec 5, 2024	16.240	16.960	16.180	16.700	16.700	2,141,446
Dec 4, 2024	15.920	16.400	15.640	16.340	16.340	858,300
Dec 3, 2024	16.180	16.220	15.660	15.920	15.920	1,239,469
Dec 2, 2024	16.360	16.360	15.420	15.800	15.800	1,292,300
Nov 29, 2024	16.560	16.800	15.640	16.360	16.360	2,030,050
Nov 28, 2024	13.400	17.000	13.360	16.340	16.340	11,751,818
Nov 27, 2024	12.800	13.680	12.800	13.360	13.360	1,461,500
Nov 26, 2024	13.320	13.600	12.460	12.720	12.720	1,013,828
Nov 25, 2024	12.700	13.200	12.520	13.200	13.200	1,088,224
Nov 22, 2024	13.080	13.120	12.540	12.800	12.800	533,500
Nov 21, 2024	13.280	13.300	12.980	13.120	13.120	446,500
Nov 20, 2024	12.760	13.500	12.760	13.220	13.220	614,600
Nov 19, 2024	12.860	13.100	12.680	13.020	13.020	359,200
Nov 18, 2024	13.080	13.080	12.640	12.860	12.860	326,100
Nov 15, 2024	13.040	13.160	12.660	12.760	12.760	901,000
Nov 14, 2024	13.400	13.500	13.040	13.040	13.040	454,700
Nov 13, 2024	13.200	13.380	12.900	13.320	13.320	563,400
Nov 12, 2024	13.440	13.760	13.040	13.300	13.300	590,200
Nov 11, 2024	13.140	13.500	13.000	13.440	13.440	915,750
Nov 8, 2024	13.680	13.780	13.140	13.140	13.140	668,140
Nov 7, 2024	13.120	13.700	13.100	13.680	13.680	475,200
Nov 6, 2024	13.000	13.500	12.980	13.320	13.320	580,800
Nov 5, 2024	13.200	13.300	13.080	13.260	13.260	505,100
Nov 4, 2024	12.920	13.240	12.740	13.180	13.180	385,200
Nov 1, 2024	12.880	13.000	12.640	12.900	12.900	475,800
Oct 31, 2024	12.800	13.060	12.720	12.880	12.880	364,100
Oct 30, 2024	13.200	13.440	12.780	12.920	12.920	489,600
Oct 29, 2024	13.400	13.500	12.960	13.160	13.160	417,200
Oct 28, 2024	13.560	13.720	13.020	13.240	13.240	924,300
Oct 25, 2024	13.200	13.840	13.100	13.560	13.560	731,900
Oct 24, 2024	13.600	13.700	13.080	13.380	13.380	349,300
Oct 23, 2024	13.200	14.060	12.980	13.700	13.700	978,650
Oct 22, 2024	12.600	13.140	12.520	13.140	13.140	681,100
Oct 21, 2024	13.120	13.120	12.540	12.600	12.600	762,100
Oct 18, 2024	12.900	13.200	12.560	13.120	13.120	2,150,100
Oct 17, 2024	13.140	13.320	12.680	12.720	12.720	647,000
Oct 16, 2024	13.300	13.500	13.020	13.140	13.140	536,027
Oct 15, 2024	13.920	14.140	13.060	13.240	13.240	581,100
Oct 14, 2024	14.500	14.500	13.520	13.920	13.920	966,200
Oct 10, 2024	13.980	14.500	13.980	14.160	14.160	643,828
Oct 9, 2024	13.960	14.700	13.820	14.000	14.000	2,565,703
Oct 8, 2024	14.100	15.000	13.500	13.960	13.960	3,249,904
Oct 7, 2024	13.620	14.600	13.620	14.300	14.300	1,166,250
Oct 4, 2024	12.940	13.440	12.640	13.340	13.340	874,020
Oct 3, 2024	14.200	14.200	12.680	13.000	13.000	3,024,000
Oct 2, 2024	14.140	14.480	13.720	14.200	14.200	954,817
Sep 30, 2024	14.380	14.900	13.900	14.140	14.140	6,492,140
Sep 27, 2024	14.900	14.960	13.840	14.240	14.240	3,334,899
Sep 26, 2024	13.900	14.820	13.760	14.560	14.560	3,379,110
Sep 25, 2024	13.800	14.160	13.340	14.100	14.100	1,232,042
Sep 24, 2024	13.200	13.860	13.140	13.620	13.620	896,979
Sep 23, 2024	12.260	13.280	12.260	13.040	13.040	1,060,203
Sep 20, 2024	12.280	12.320	11.940	12.260	12.260	2,354,200
Sep 19, 2024	11.660	12.300	11.400	12.060	12.060	857,560
Sep 17, 2024	11.520	11.900	11.520	11.660	11.660	403,700
Sep 16, 2024	11.720	12.140	11.540	11.700	11.700	76,175
Sep 13, 2024	11.660	12.080	11.660	11.900	11.900	289,242
Sep 12, 2024	11.700	11.760	11.340	11.660	11.660	245,300
Sep 11, 2024	11.420	11.680	11.200	11.680	11.680	497,400
Sep 10, 2024	11.700	11.760	11.300	11.520	11.520	842,301
Sep 9, 2024	12.200	12.200	11.360	11.620	11.620	746,803
Sep 5, 2024	12.300	12.540	12.060	12.380	12.380	321,800
Sep 4, 2024	12.100	12.280	11.900	12.120	12.120	331,500
Sep 3, 2024	12.280	12.560	12.200	12.340	12.340	187,900
Sep 2, 2024	12.800	12.800	12.160	12.280	12.280	638,500
Aug 30, 2024	12.760	12.980	12.480	12.660	12.660	776,869
Aug 29, 2024	12.440	13.000	12.320	12.780	12.780	563,100
Aug 28, 2024	12.980	12.980	11.960	12.640	12.640	737,800
Aug 27, 2024	12.740	13.120	12.460	13.100	13.100	585,640
Aug 26, 2024	12.100	12.800	12.000	12.740	12.740	501,900
Aug 23, 2024	11.980	12.260	11.700	12.120	12.120	443,200
Aug 22, 2024	11.820	12.140	11.760	12.140	12.140	192,024
Aug 21, 2024	11.900	11.940	11.600	11.940	11.940	290,283
Aug 20, 2024	11.900	11.920	11.600	11.920	11.920	216,400
Aug 19, 2024	11.800	11.960	11.600	11.600	11.600	272,791
Aug 16, 2024	11.380	11.780	11.380	11.760	11.760	289,300
Aug 15, 2024	11.300	11.380	11.220	11.380	11.380	134,000
Aug 14, 2024	11.160	11.300	11.120	11.300	11.300	176,899
Aug 13, 2024	11.060	11.300	10.940	11.300	11.300	192,100
Aug 12, 2024	11.380	11.380	11.060	11.100	11.100	797,000
Aug 9, 2024	11.580	11.760	11.380	11.480	11.480	471,100
Aug 8, 2024	11.500	11.700	11.300	11.480	11.480	358,000
Aug 7, 2024	11.700	11.860	11.520	11.700	11.700	252,200
Aug 6, 2024	11.680	11.880	11.300	11.540	11.540	612,380
Aug 5, 2024	12.160	12.320	11.320	11.440	11.440	960,600
Aug 2, 2024	12.100	12.440	12.000	12.160	12.160	455,000
Aug 1, 2024	12.220	12.560	12.160	12.160	12.160	211,700
Jul 31, 2024	12.080	12.440	11.940	12.420	12.420	848,602
Jul 30, 2024	11.900	12.040	11.780	11.940	11.940	336,000
Jul 29, 2024	12.000	12.180	11.780	11.900	11.900	439,300
Jul 26, 2024	11.600	11.900	11.280	11.800	11.800	2,015,221
Jul 25, 2024	12.840	12.840	11.520	11.600	11.600	1,834,762
Jul 24, 2024	12.720	12.940	12.620	12.840	12.840	479,250
Jul 23, 2024	12.980	13.260	12.100	12.940	12.940	1,451,500
Jul 22, 2024	13.560	13.560	12.880	12.920	12.920	482,800
Jul 19, 2024	13.300	13.780	12.960	13.340	13.340	1,444,200
Jul 18, 2024	13.500	13.680	13.360	13.400	13.400	159,400
Jul 17, 2024	14.200	14.200	13.380	13.720	13.720	641,000
Jul 16, 2024	14.480	14.500	13.960	14.140	14.140	863,000
Jul 15, 2024	14.700	14.700	13.940	14.240	14.240	457,200
Jul 12, 2024	14.240	14.900	13.880	14.440	14.440	588,500
Jul 11, 2024	14.000	14.280	13.700	14.200	14.200	293,400
Jul 10, 2024	13.820	14.260	13.600	13.720	13.720	462,600
Jul 9, 2024	13.800	14.200	13.600	13.920	13.920	639,760
Jul 8, 2024	14.340	14.340	13.780	13.820	13.820	457,000
Jul 5, 2024	14.200	14.460	13.920	14.400	14.400	392,700
Jul 4, 2024	14.200	14.400	13.740	14.200	14.200	600,400
Jul 3, 2024	13.860	14.480	13.660	13.960	13.960	1,153,375
Jul 2, 2024	14.280	14.460	13.860	13.960	13.960	1,251,600
Jun 28, 2024	14.520	14.860	14.100	14.560	14.560	1,383,900
Jun 27, 2024	14.340	15.000	14.060	14.100	14.100	1,772,100
Jun 26, 2024	13.200	14.220	13.020	14.220	14.220	1,768,500
Jun 25, 2024	13.300	13.400	12.700	13.200	13.200	1,725,550
Jun 24, 2024	12.820	13.560	12.000	13.480	13.480	5,633,986
Jun 21, 2024	12.280	12.280	11.800	12.000	12.000	821,400
Jun 20, 2024	12.620	12.620	11.700	12.340	12.340	1,802,105
Jun 19, 2024	13.320	13.320	12.280	12.620	12.620	2,038,100
Jun 18, 2024	13.940	13.940	13.060	13.080	13.080	1,563,200
Jun 17, 2024	14.280	14.280	13.780	13.800	13.800	631,500
Jun 14, 2024	14.500	14.600	14.020	14.300	14.300	1,121,500
Jun 13, 2024	14.160	14.500	13.860	14.500	14.500	1,436,205
Jun 12, 2024	14.620	14.520	13.960	13.960	13.960	640,900
Jun 11, 2024	14.800	14.880	14.500	14.620	14.620	660,300
Jun 7, 2024	15.080	15.180	14.700	14.700	14.700	390,800
Jun 6, 2024	15.320	15.380	15.100	15.200	15.200	316,400
Jun 5, 2024	15.780	15.780	15.080	15.320	15.320	987,900
Jun 4, 2024	15.660	15.980	15.400	15.700	15.700	1,096,400
Jun 3, 2024	15.080	15.800	15.080	15.660	15.660	609,300
May 31, 2024	15.340	15.600	15.080	15.080	15.080	592,231
May 30, 2024	15.700	15.880	15.040	15.320	15.320	262,300
May 29, 2024	15.840	16.060	15.740	15.880	15.880	306,704
May 28, 2024	16.100	16.300	15.720	15.840	15.840	820,610
May 27, 2024	15.120	16.080	15.020	15.880	15.880	719,545
May 24, 2024	15.580	15.600	14.920	15.180	15.180	1,169,535
May 23, 2024	16.000	16.160	15.440	15.600	15.600	599,400
May 22, 2024	15.600	16.100	15.560	16.080	16.080	985,640
May 21, 2024	16.600	16.600	15.020	15.480	15.480	3,082,750
May 20, 2024	17.660	17.700	16.200	16.620	16.620	2,617,900
May 17, 2024	17.100	18.240	17.020	17.360	17.360	2,769,391
May 16, 2024	16.400	17.260	16.400	16.940	16.940	2,401,192
May 14, 2024	16.600	18.260	16.040	16.400	16.400	7,833,324
May 13, 2024	15.640	16.760	15.200	16.680	16.680	3,533,944
May 10, 2024	15.600	15.420	14.980	15.080	15.080	1,221,800
May 9, 2024	15.420	15.600	15.160	15.260	15.260	637,000
May 8, 2024	14.900	15.900	14.820	15.380	15.380	1,927,450
May 7, 2024	15.440	15.640	14.760	14.900	14.900	862,400
May 6, 2024	15.280	15.600	14.860	15.500	15.500	1,032,600
May 3, 2024	15.400	15.560	15.040	15.360	15.360	318,800
May 2, 2024	14.280	15.480	14.280	15.280	15.280	749,990
Apr 30, 2024	14.100	14.500	14.060	14.280	14.280	578,400
Apr 29, 2024	14.920	14.920	14.200	14.220	14.220	1,487,685
Apr 26, 2024	14.000	14.720	13.920	14.640	14.640	1,661,757
Apr 25, 2024	13.740	13.980	13.660	13.960	13.960	1,174,400
Apr 24, 2024	13.800	13.800	13.480	13.700	13.700	825,600
Apr 23, 2024	13.600	13.780	13.500	13.580	13.580	401,280
Apr 22, 2024	13.300	13.940	13.300	13.500	13.500	911,100
Apr 19, 2024	13.000	13.380	12.800	13.380	13.380	1,020,000
Apr 18, 2024	13.400	13.400	12.980	13.060	13.060	9,011,900
Apr 17, 2024	14.040	14.040	12.780	13.400	13.400	2,721,300
Apr 16, 2024	14.800	14.960	13.620	14.040	14.040	1,441,400
Apr 15, 2024	15.000	15.680	14.320	14.920	14.920	1,688,823
Apr 12, 2024	15.400	15.540	14.800	15.000	15.000	648,800
Apr 11, 2024	15.100	15.600	15.020	15.420	15.420	647,100
Apr 10, 2024	15.020	15.280	14.840	15.200	15.200	459,476
Apr 9, 2024	14.600	15.160	14.460	15.040	15.040	607,000
Apr 8, 2024	14.100	14.500	13.820	14.440	14.440	632,800
Apr 5, 2024	14.400	14.400	13.660	14.100	14.100	257,266
Apr 3, 2024	14.300	14.360	13.980	14.180	14.180	383,100
Apr 2, 2024	14.140	14.400	13.700	14.360	14.360	948,400
Mar 28, 2024	13.200	14.500	13.180	14.140	14.140	2,721,717
Mar 27, 2024	11.800	13.280	11.800	13.200	13.200	2,438,100
Mar 26, 2024	11.980	12.340	11.500	11.700	11.700	823,300
Mar 25, 2024	12.020	12.300	11.820	12.000	12.000	739,200
Mar 22, 2024	11.800	12.060	11.700	12.000	12.000	617,300
Mar 21, 2024	11.500	11.840	11.440	11.820	11.820	363,950
Mar 20, 2024	11.740	11.800	11.200	11.300	11.300	699,100
Mar 19, 2024	11.300	11.800	11.260	11.740	11.740	689,096
Mar 18, 2024	10.800	11.360	10.560	11.300	11.300	994,420
Mar 15, 2024	10.660	10.780	10.500	10.760	10.760	289,900
Mar 14, 2024	10.860	10.920	10.400	10.660	10.660	267,174
Mar 13, 2024	10.900	11.300	10.540	10.740	10.740	723,887
Mar 12, 2024	10.200	11.020	10.100	10.920	10.920	1,261,400
Mar 11, 2024	9.920	10.380	9.920	10.180	10.180	1,131,300
Mar 8, 2024	10.060	10.060	9.870	9.940	9.940	140,500
Mar 7, 2024	10.020	10.120	9.730	9.840	9.840	345,709
Mar 6, 2024	9.850	10.100	9.820	9.910	9.910	210,400
Mar 5, 2024	10.000	10.020	9.810	9.810	9.810	395,400
Mar 4, 2024	10.160	10.200	9.820	9.980	9.980	354,842
Mar 1, 2024	10.220	10.360	9.860	10.160	10.160	433,802
Feb 29, 2024	10.380	10.500	9.850	10.020	10.020	524,100
Feb 28, 2024	10.560	10.600	10.100	10.260	10.260	228,000
Feb 27, 2024	10.400	10.580	10.200	10.520	10.520	392,536
Feb 26, 2024	10.400	10.500	10.200	10.280	10.280	203,600
Feb 23, 2024	10.260	10.380	9.930	10.300	10.300	375,810
Feb 22, 2024	9.660	10.300	9.480	10.260	10.260	830,498
Feb 21, 2024	9.500	9.660	9.250	9.410	9.410	391,230
Feb 20, 2024	9.430	9.580	9.200	9.360	9.360	432,956
Feb 19, 2024	9.400	9.500	9.230	9.430	9.430	363,156
Feb 16, 2024	9.050	9.810	9.000	9.810	9.810	316,300
Feb 15, 2024	9.010	9.440	8.800	9.050	9.050	477,100
Feb 14, 2024	9.150	9.150	8.100	9.080	9.080	818,505
Feb 9, 2024	8.960	8.960	8.960	8.960	8.960	-
Feb 8, 2024	8.500	8.640	8.180	8.380	8.380	534,390
Feb 7, 2024	8.800	9.000	8.400	8.500	8.500	1,191,100
Feb 6, 2024	8.350	8.740	8.340	8.700	8.700	1,012,900
Feb 5, 2024	8.370	8.680	7.950	8.410	8.410	1,516,200
Feb 2, 2024	8.700	8.700	8.300	8.370	8.370	859,600
Feb 1, 2024	8.650	8.660	8.450	8.530	8.530	950,500
Jan 31, 2024	8.450	8.640	8.280	8.400	8.400	900,080
Jan 30, 2024	8.800	8.820	8.440	8.550	8.550	631,148
Jan 29, 2024	9.000	9.000	8.550	8.820	8.820	640,100

HDALF Haidilao International Holding Ltd.

1.9000

+3.83%

6862.HK Haidilao International Holding Ltd.

14.500

+0.97%

WING Wingstop Inc.

297.90

-2.57%

SHAK Shake Shack Inc.

118.13

-3.28%

TXRH Texas Roadhouse, Inc.

181.10

-0.85%

MCD McDonald's Corporation

288.70

-0.56%

SBUX Starbucks Corporation

107.68

-1.21%

CAVA CAVA Group, Inc.

135.05

-2.81%

CMG Chipotle Mexican Grill, Inc.

58.35

-1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Super Hi International Holding Ltd. (9658.HK)

Related Tickers