Haidilao International Holding Ltd. (HKG:6862)
Hong Kong · Delayed Price · Currency is HKD 9.28
+0.05 (0.49%)
Oct 26, 2026, 4:08 PM HKT
HKG:6862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.23 | 9.37 | 9.10 | 9.28 | 9.28 | 0.49% | 7,570,962 |
| Oct 23, 2026 | 9.13 | 9.30 | 9.08 | 9.23 | 9.23 | 1.21% | 13,048,954 |
| Oct 22, 2026 | 9.33 | 9.33 | 9.08 | 9.12 | 9.12 | -2.20% | 13,493,450 |
| Oct 21, 2026 | 9.59 | 9.60 | 9.28 | 9.33 | 9.33 | -2.10% | 13,864,370 |
| Oct 20, 2026 | 9.45 | 9.60 | 9.35 | 9.53 | 9.53 | 1.71% | 14,803,000 |
| Oct 16, 2026 | 9.45 | 9.55 | 9.27 | 9.37 | 9.37 | 0.21% | 16,888,390 |
| Oct 15, 2026 | 9.42 | 9.47 | 9.19 | 9.35 | 9.35 | -1.37% | 24,441,920 |
| Oct 14, 2026 | 9.27 | 9.55 | 9.17 | 9.48 | 9.48 | 1.88% | 22,232,920 |
| Oct 13, 2026 | 9.36 | 9.36 | 8.93 | 9.30 | 9.30 | -3.02% | 41,933,050 |
| Oct 12, 2026 | 9.69 | 9.70 | 9.56 | 9.59 | 9.59 | 0.21% | 10,706,300 |
| Oct 9, 2026 | 9.28 | 9.58 | 9.23 | 9.57 | 9.57 | 3.63% | 20,658,910 |
| Oct 8, 2026 | 9.20 | 9.35 | 9.18 | 9.24 | 9.24 | 0.27% | 9,619,836 |
| Oct 7, 2026 | 9.23 | 9.34 | 9.16 | 9.21 | 9.21 | -0.16% | 4,804,683 |
| Oct 6, 2026 | 9.25 | 9.30 | 9.17 | 9.23 | 9.23 | 0.49% | 4,007,114 |
| Oct 5, 2026 | 9.31 | 9.31 | 9.04 | 9.18 | 9.18 | -0.16% | 8,886,820 |
| Oct 2, 2026 | 9.28 | 9.28 | 8.99 | 9.20 | 9.20 | -1.39% | 12,492,038 |
| Sep 30, 2026 | 9.06 | 9.33 | 9.02 | 9.33 | 9.33 | 2.47% | 13,740,326 |
| Sep 29, 2026 | 9.16 | 9.17 | 9.07 | 9.10 | 9.10 | -0.55% | 17,476,590 |
| Sep 28, 2026 | 9.12 | 9.27 | 9.10 | 9.15 | 9.15 | 0.77% | 19,856,721 |
| Sep 25, 2026 | 9.27 | 9.32 | 8.95 | 9.08 | 9.08 | -2.05% | 14,068,143 |
| Sep 24, 2026 | 9.28 | 9.36 | 9.18 | 9.27 | 9.27 | -0.05% | 19,769,030 |
| Sep 23, 2026 | 9.38 | 9.43 | 9.22 | 9.28 | 9.28 | -1.07% | 26,717,075 |
| Sep 22, 2026 | 9.61 | 9.65 | 9.36 | 9.38 | 9.38 | -2.90% | 23,522,239 |
| Sep 21, 2026 | 9.51 | 9.67 | 9.40 | 9.66 | 9.66 | 1.58% | 21,860,435 |
| Sep 18, 2026 | 9.53 | 9.60 | 9.43 | 9.51 | 9.51 | 0.05% | 30,729,561 |
| Sep 17, 2026 | 9.50 | 9.59 | 9.35 | 9.50 | 9.50 | -0.16% | 18,740,372 |
| Sep 16, 2026 | 9.74 | 9.74 | 9.50 | 9.52 | 9.52 | -1.45% | 21,702,000 |
| Sep 15, 2026 | 10.12 | 10.12 | 9.60 | 9.66 | 9.66 | -3.06% | 35,319,111 |
| Sep 14, 2026 | 10.06 | 10.07 | 9.77 | 9.96 | 9.96 | -0.99% | 26,919,002 |
| Sep 11, 2026 | 9.92 | 10.12 | 9.88 | 10.06 | 10.06 | 1.46% | 52,637,716 |
| Sep 10, 2026 | 10.40 | 10.49 | 9.86 | 9.92 | 9.92 | -4.11% | 62,243,415 |
| Sep 9, 2026 | 10.88 | 10.88 | 10.00 | 10.34 | 10.34 | -9.14% | 358,845,672 |
| Sep 8, 2026 | 11.28 | 11.46 | 11.23 | 11.38 | 11.38 | 0.89% | 14,902,059 |
| Sep 7, 2026 | 11.30 | 11.35 | 11.13 | 11.28 | 11.28 | 0.78% | 14,518,358 |
| Sep 4, 2026 | 11.40 | 11.75 | 11.40 | 11.57 | 11.19 | 1.76% | 15,941,513 |
| Sep 3, 2026 | 11.61 | 11.64 | 11.35 | 11.37 | 11.00 | -1.39% | 11,538,677 |
| Sep 2, 2026 | 11.51 | 11.64 | 11.37 | 11.53 | 11.15 | 0.09% | 11,733,936 |
| Sep 1, 2026 | 11.74 | 11.74 | 11.50 | 11.52 | 11.14 | -1.87% | 13,680,099 |
| Aug 31, 2026 | 12.16 | 12.28 | 11.68 | 11.74 | 11.36 | -3.45% | 17,471,396 |
| Aug 28, 2026 | 12.42 | 12.42 | 11.99 | 12.16 | 11.76 | -1.94% | 13,171,676 |
| Aug 27, 2026 | 12.39 | 12.53 | 12.20 | 12.40 | 12.00 | 1.22% | 41,628,079 |
| Aug 26, 2026 | 11.82 | 12.29 | 11.75 | 12.25 | 11.85 | 7.36% | 37,332,747 |
| Aug 25, 2026 | 11.35 | 11.60 | 11.20 | 11.41 | 11.04 | 1.78% | 19,716,345 |
| Aug 24, 2026 | 11.41 | 11.51 | 11.14 | 11.21 | 10.84 | -2.35% | 28,453,358 |
| Aug 21, 2026 | 11.58 | 11.69 | 11.32 | 11.48 | 11.11 | 0.44% | 12,657,848 |
| Aug 20, 2026 | 11.48 | 11.72 | 11.40 | 11.43 | 11.06 | -0.44% | 14,361,523 |
| Aug 19, 2026 | 11.42 | 11.53 | 11.34 | 11.48 | 11.11 | -0.26% | 9,788,367 |
| Aug 18, 2026 | 11.24 | 11.55 | 11.16 | 11.51 | 11.13 | 2.31% | 19,873,333 |
| Aug 17, 2026 | 11.53 | 11.62 | 11.23 | 11.25 | 10.88 | -1.49% | 13,653,510 |
| Aug 14, 2026 | 11.59 | 11.59 | 11.28 | 11.42 | 11.05 | -1.47% | 11,830,519 |