Skip to main content
logo
Haidilao International Holding Ltd. (HKG:6862)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.73
+0.12 (0.82%)
May 8, 2026, 4:08 PM HKT

HKG:6862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202614.6114.7414.5114.7314.730.82%8,246,585
May 7, 202614.5114.8814.4714.6114.611.81%12,721,300
May 6, 202614.3714.4014.1014.3514.350.63%14,930,330
May 5, 202614.2414.2614.0214.2614.26-1.11%5,081,109
May 4, 202614.5714.5714.3414.4214.420.42%4,588,310
Apr 30, 202614.3614.5014.2814.3614.36-9,281,975
Apr 29, 202614.0514.4714.0514.3614.362.50%12,222,413
Apr 28, 202614.0014.1713.8214.0114.01-2.03%28,900,780
Apr 27, 202614.6014.6014.1514.3014.30-2.05%15,192,750
Apr 24, 202614.7014.9514.4614.6014.60-0.68%11,852,870
Apr 23, 202615.0515.0514.6814.7014.70-2.00%8,690,951
Apr 22, 202615.1215.1214.8115.0015.00-0.79%12,408,160
Apr 21, 202615.1515.3015.0715.1215.12-0.07%7,665,224
Apr 20, 202615.0015.3714.9215.1315.131.07%17,690,100
Apr 17, 202615.3415.4414.7614.9714.97-3.11%18,746,570
Apr 16, 202614.6015.4714.6015.4515.456.77%33,318,580
Apr 15, 202614.5514.9014.3514.4714.47-2.10%21,314,570
Apr 14, 202614.7014.8614.4414.7814.781.37%10,403,200
Apr 13, 202615.0415.0414.4814.5814.58-3.38%17,628,930
Apr 10, 202614.6715.2514.3015.0915.092.86%48,982,640
Apr 9, 202614.8514.8514.4314.6714.67-1.21%15,756,520
Apr 8, 202615.0015.0614.7014.8514.850.20%17,015,450
Apr 2, 202614.3914.8614.3914.8214.822.99%16,832,680
Apr 1, 202614.4714.5214.1814.3914.390.84%15,167,610
Mar 31, 202614.4414.8514.1614.2714.27-1.65%16,660,810
Mar 30, 202614.3214.7714.2214.5114.51-0.55%21,626,160
Mar 27, 202614.0014.9013.9314.5914.594.89%36,553,130
Mar 26, 202614.3014.4213.7813.9113.91-2.18%29,068,700
Mar 25, 202615.3515.6014.2014.2214.22-11.07%93,441,070
Mar 24, 202615.5016.1215.1415.9915.995.41%23,894,270
Mar 23, 202615.4615.6515.0115.1715.17-4.29%20,969,010
Mar 20, 202616.0416.1915.7515.8515.85-1.18%9,935,446
Mar 19, 202616.4916.4915.9216.0416.04-2.79%15,332,140
Mar 18, 202616.5616.7416.3016.5016.50-0.30%8,643,687
Mar 17, 202616.4816.8416.4816.5516.550.67%9,660,669
Mar 16, 202616.1616.5016.1216.4416.442.69%19,796,390
Mar 13, 202616.8016.8615.8616.0116.01-4.53%24,466,900
Mar 12, 202616.5616.8316.3216.7716.771.57%22,113,650
Mar 11, 202617.2017.2816.2016.5116.51-3.79%30,190,670
Mar 10, 202617.1117.2916.9917.1617.161.36%14,651,940
Mar 9, 202616.8417.0416.6316.9316.93-1.46%10,963,430
Mar 6, 202616.8317.6216.8017.1817.181.60%29,919,230
Mar 5, 202616.8317.2716.7616.9116.910.96%18,799,060
Mar 4, 202616.5516.8816.3416.7516.75-0.77%23,802,460
Mar 3, 202616.9817.4616.8716.8816.88-3.49%25,951,990
Mar 2, 202617.3617.5716.9317.4917.49-0.74%27,623,460
Feb 27, 202617.4717.7717.4217.6217.621.15%17,895,660
Feb 26, 202617.6517.8617.3117.4217.42-0.51%21,311,290
Feb 25, 202616.9317.5516.8017.5117.516.19%30,960,210
Feb 24, 202616.7416.8316.1816.4916.49-2.14%21,625,360