Haidilao International Holding Ltd. (HKG:6862)
Hong Kong · Delayed Price · Currency is HKD 14.27
+0.11 (0.78%)
Aug 22, 2025, 4:08 PM HKT
HKG:6862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.26 | 14.41 | 14.18 | 14.27 | 14.27 | 0.78% | 36,613,952 |
| Aug 21, 2025 | 14.30 | 14.41 | 14.10 | 14.16 | 14.16 | -0.77% | 29,620,409 |
| Aug 20, 2025 | 14.30 | 14.38 | 14.08 | 14.27 | 14.27 | -0.21% | 30,651,420 |
| Aug 19, 2025 | 14.10 | 14.36 | 14.07 | 14.30 | 14.30 | 2.07% | 32,672,798 |
| Aug 18, 2025 | 14.07 | 14.22 | 14.01 | 14.01 | 14.01 | -0.43% | 23,498,895 |
| Aug 15, 2025 | 14.06 | 14.08 | 13.88 | 14.07 | 14.07 | -0.21% | 18,514,531 |
| Aug 14, 2025 | 14.23 | 14.32 | 13.98 | 14.10 | 14.10 | -0.28% | 15,375,638 |
| Aug 13, 2025 | 13.89 | 14.15 | 13.78 | 14.14 | 14.14 | 2.76% | 27,277,105 |
| Aug 12, 2025 | 13.75 | 13.80 | 13.61 | 13.76 | 13.76 | -0.22% | 22,939,184 |
| Aug 11, 2025 | 13.95 | 13.99 | 13.77 | 13.79 | 13.79 | -1.15% | 20,716,110 |
| Aug 8, 2025 | 13.99 | 14.08 | 13.89 | 13.95 | 13.95 | -0.36% | 11,321,049 |
| Aug 7, 2025 | 13.90 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 19,231,412 |
| Aug 6, 2025 | 13.98 | 14.05 | 13.85 | 13.90 | 13.90 | -0.86% | 15,914,723 |
| Aug 5, 2025 | 13.93 | 14.07 | 13.86 | 14.02 | 14.02 | 0.94% | 16,403,881 |
| Aug 4, 2025 | 13.86 | 13.95 | 13.67 | 13.89 | 13.89 | 0.22% | 15,811,313 |
| Aug 1, 2025 | 13.92 | 14.00 | 13.82 | 13.86 | 13.86 | -0.43% | 23,495,622 |
| Jul 31, 2025 | 14.32 | 14.32 | 13.90 | 13.92 | 13.92 | -2.93% | 32,558,097 |
| Jul 30, 2025 | 14.20 | 14.52 | 14.02 | 14.34 | 14.34 | 0.99% | 28,381,228 |
| Jul 29, 2025 | 14.36 | 14.36 | 14.10 | 14.20 | 14.20 | -1.11% | 26,394,350 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.26 | 14.36 | 14.36 | -1.10% | 27,823,531 |
| Jul 25, 2025 | 14.68 | 14.72 | 14.42 | 14.52 | 14.52 | -0.82% | 24,742,101 |
| Jul 24, 2025 | 14.42 | 14.70 | 14.36 | 14.64 | 14.64 | 1.53% | 27,862,029 |
| Jul 23, 2025 | 14.48 | 14.64 | 14.34 | 14.42 | 14.42 | 0.42% | 39,060,875 |
| Jul 22, 2025 | 14.36 | 14.50 | 14.20 | 14.36 | 14.36 | 0.42% | 28,548,318 |
| Jul 21, 2025 | 14.00 | 14.36 | 13.94 | 14.30 | 14.30 | 2.73% | 44,511,291 |
| Jul 18, 2025 | 14.00 | 14.20 | 13.84 | 13.92 | 13.92 | -0.29% | 38,258,675 |
| Jul 17, 2025 | 13.88 | 13.96 | 13.72 | 13.96 | 13.96 | 0.58% | 36,309,501 |
| Jul 16, 2025 | 14.10 | 14.20 | 13.84 | 13.88 | 13.88 | -0.86% | 44,369,735 |
| Jul 15, 2025 | 14.08 | 14.12 | 13.82 | 14.00 | 14.00 | -0.85% | 51,372,650 |
| Jul 14, 2025 | 14.64 | 14.64 | 14.08 | 14.12 | 14.12 | -3.68% | 41,378,724 |
| Jul 11, 2025 | 14.48 | 14.96 | 14.48 | 14.66 | 14.66 | 1.66% | 28,649,071 |
| Jul 10, 2025 | 14.66 | 14.66 | 14.24 | 14.42 | 14.42 | -0.83% | 24,008,397 |
| Jul 9, 2025 | 14.78 | 14.78 | 14.52 | 14.54 | 14.54 | -1.62% | 15,493,087 |
| Jul 8, 2025 | 14.66 | 14.96 | 14.60 | 14.78 | 14.78 | 0.82% | 20,502,260 |
| Jul 7, 2025 | 14.76 | 15.04 | 14.56 | 14.66 | 14.66 | -0.68% | 11,648,581 |
| Jul 4, 2025 | 14.96 | 15.00 | 14.66 | 14.76 | 14.76 | -2.25% | 16,757,698 |
| Jul 3, 2025 | 15.14 | 15.26 | 14.92 | 15.10 | 15.10 | 0.13% | 13,835,764 |
| Jul 2, 2025 | 14.94 | 15.20 | 14.86 | 15.08 | 15.08 | 1.21% | 15,046,441 |
| Jun 30, 2025 | 15.18 | 15.26 | 14.88 | 14.90 | 14.90 | -1.72% | 10,964,157 |
| Jun 27, 2025 | 15.24 | 15.38 | 15.00 | 15.16 | 15.16 | -0.52% | 12,367,124 |
| Jun 26, 2025 | 15.24 | 15.40 | 15.08 | 15.24 | 15.24 | 0.66% | 16,832,017 |
| Jun 25, 2025 | 15.00 | 15.24 | 14.88 | 15.14 | 15.14 | 1.34% | 16,183,041 |
| Jun 24, 2025 | 14.70 | 15.02 | 14.68 | 14.94 | 14.94 | 2.75% | 17,260,051 |
| Jun 23, 2025 | 14.42 | 14.60 | 14.22 | 14.54 | 14.54 | 0.14% | 11,165,623 |
| Jun 20, 2025 | 14.50 | 14.64 | 14.40 | 14.52 | 14.52 | 0.55% | 15,440,550 |
| Jun 19, 2025 | 14.84 | 14.84 | 14.36 | 14.44 | 14.44 | -2.83% | 24,179,181 |
| Jun 18, 2025 | 15.00 | 15.48 | 14.82 | 14.86 | 14.86 | -0.40% | 17,365,753 |
| Jun 17, 2025 | 15.06 | 15.12 | 14.84 | 14.92 | 14.92 | -0.67% | 14,044,429 |
| Jun 16, 2025 | 14.94 | 15.14 | 14.68 | 15.02 | 15.02 | 0.81% | 13,784,621 |
| Jun 13, 2025 | 14.88 | 15.04 | 14.62 | 14.90 | 14.90 | -0.80% | 15,070,008 |