Skip to main content
logo
Haidilao International Holding Ltd. (HKG:6862)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.13
+0.16 (1.07%)
Apr 20, 2026, 4:08 PM HKT

HKG:6862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 202616.9017.1616.8016.8516.85-0.12%3,657,153
Feb 20, 202617.0117.2316.8216.8716.87-0.88%7,692,531
Feb 16, 202617.1817.1816.9417.0217.02-0.76%3,799,348
Feb 13, 202616.5017.2816.5017.1517.153.13%25,263,230
Feb 12, 202617.2117.2116.5116.6316.63-3.37%27,279,100
Feb 11, 202617.3417.3417.0417.2117.21-0.06%19,924,540
Feb 10, 202617.5017.6717.0117.2217.22-2.60%33,192,730
Feb 9, 202617.3917.7917.2017.6817.681.84%42,817,620
Feb 6, 202617.0017.3916.9117.3617.361.88%43,976,300
Feb 5, 202616.3817.2016.3117.0417.044.03%45,865,750
Feb 4, 202615.9816.4415.8816.3816.383.02%30,844,590
Feb 3, 202616.0016.4015.5915.9015.90-0.38%34,085,790
Feb 2, 202615.7616.1915.6715.9615.96-0.13%27,609,990
Jan 30, 202615.8216.1215.7115.9815.98-0.68%22,123,550