Super Hi International Holding Ltd. (HKG:9658)
Hong Kong · Delayed Price · Currency is HKD 15.95
-0.02 (-0.13%)
Aug 22, 2025, 3:42 PM HKT
HKG:9658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.77 | 15.96 | 15.77 | 15.95 | 15.95 | -0.13% | 244,103 |
| Aug 21, 2025 | 16.10 | 16.10 | 15.83 | 15.97 | 15.97 | 0.13% | 280,700 |
| Aug 20, 2025 | 16.24 | 16.24 | 15.55 | 15.95 | 15.95 | 0.19% | 361,900 |
| Aug 19, 2025 | 15.60 | 16.41 | 15.47 | 15.92 | 15.92 | 1.86% | 1,421,560 |
| Aug 18, 2025 | 15.44 | 15.75 | 15.37 | 15.63 | 15.63 | 1.30% | 556,732 |
| Aug 15, 2025 | 15.38 | 15.43 | 15.00 | 15.43 | 15.43 | 2.19% | 238,041 |
| Aug 14, 2025 | 15.53 | 15.68 | 15.10 | 15.10 | 15.10 | -1.44% | 608,800 |
| Aug 13, 2025 | 15.11 | 15.52 | 14.94 | 15.32 | 15.32 | 1.46% | 920,002 |
| Aug 12, 2025 | 14.87 | 15.10 | 14.87 | 15.10 | 15.10 | 1.75% | 208,630 |
| Aug 11, 2025 | 15.20 | 15.20 | 14.78 | 14.84 | 14.84 | -2.18% | 1,321,600 |
| Aug 8, 2025 | 15.84 | 15.84 | 15.14 | 15.17 | 15.17 | -3.68% | 501,500 |
| Aug 7, 2025 | 15.28 | 15.87 | 15.28 | 15.75 | 15.75 | 1.29% | 457,940 |
| Aug 6, 2025 | 15.60 | 15.60 | 15.35 | 15.55 | 15.55 | 0.78% | 300,250 |
| Aug 5, 2025 | 15.43 | 15.56 | 15.28 | 15.43 | 15.43 | 0.98% | 243,000 |
| Aug 4, 2025 | 15.36 | 15.36 | 15.02 | 15.28 | 15.28 | -0.26% | 548,400 |
| Aug 1, 2025 | 16.30 | 16.30 | 15.30 | 15.32 | 15.32 | -5.20% | 1,101,000 |
| Jul 31, 2025 | 16.14 | 16.24 | 15.80 | 16.16 | 16.16 | 0.37% | 1,081,900 |
| Jul 30, 2025 | 15.54 | 16.36 | 15.38 | 16.10 | 16.10 | 3.47% | 1,428,019 |
| Jul 29, 2025 | 15.78 | 15.78 | 15.26 | 15.56 | 15.56 | -1.14% | 722,606 |
| Jul 28, 2025 | 16.16 | 16.16 | 15.70 | 15.74 | 15.74 | -2.60% | 658,280 |
| Jul 25, 2025 | 16.88 | 16.88 | 16.00 | 16.16 | 16.16 | -1.58% | 737,000 |
| Jul 24, 2025 | 16.10 | 16.42 | 16.10 | 16.42 | 16.42 | 1.99% | 606,284 |
| Jul 23, 2025 | 16.20 | 16.40 | 16.04 | 16.10 | 16.10 | -0.37% | 304,369 |
| Jul 22, 2025 | 16.26 | 16.28 | 16.00 | 16.16 | 16.16 | 0.12% | 418,300 |
| Jul 21, 2025 | 16.26 | 16.56 | 16.10 | 16.14 | 16.14 | 0.62% | 678,735 |
| Jul 18, 2025 | 15.68 | 16.14 | 15.64 | 16.04 | 16.04 | 3.62% | 1,788,192 |
| Jul 17, 2025 | 15.42 | 15.66 | 15.36 | 15.48 | 15.48 | 0.26% | 544,100 |
| Jul 16, 2025 | 15.36 | 15.58 | 15.34 | 15.44 | 15.44 | 0.52% | 212,160 |
| Jul 15, 2025 | 15.48 | 15.64 | 15.28 | 15.36 | 15.36 | -0.78% | 322,000 |
| Jul 14, 2025 | 15.42 | 15.56 | 15.32 | 15.48 | 15.48 | 0.39% | 347,173 |
| Jul 11, 2025 | 15.32 | 15.60 | 15.30 | 15.42 | 15.42 | 0.65% | 388,527 |
| Jul 10, 2025 | 15.50 | 15.62 | 15.28 | 15.32 | 15.32 | -0.78% | 250,000 |
| Jul 9, 2025 | 15.48 | 15.48 | 15.32 | 15.44 | 15.44 | -0.64% | 228,000 |
| Jul 8, 2025 | 15.72 | 15.76 | 15.36 | 15.54 | 15.54 | 1.30% | 356,700 |
| Jul 7, 2025 | 15.30 | 15.82 | 15.30 | 15.34 | 15.34 | -1.03% | 279,300 |
| Jul 4, 2025 | 15.52 | 15.76 | 15.34 | 15.50 | 15.50 | -0.39% | 211,025 |
| Jul 3, 2025 | 15.22 | 15.82 | 15.20 | 15.56 | 15.56 | -0.51% | 494,603 |
| Jul 2, 2025 | 15.36 | 15.68 | 15.28 | 15.64 | 15.64 | 1.43% | 342,827 |
| Jun 30, 2025 | 15.22 | 15.44 | 14.98 | 15.42 | 15.42 | 3.35% | 525,400 |
| Jun 27, 2025 | 15.02 | 15.40 | 14.84 | 14.92 | 14.92 | -2.36% | 490,292 |
| Jun 26, 2025 | 15.32 | 15.32 | 15.14 | 15.28 | 15.28 | -0.26% | 223,100 |
| Jun 25, 2025 | 14.96 | 15.42 | 14.96 | 15.32 | 15.32 | 0.52% | 278,000 |
| Jun 24, 2025 | 14.86 | 15.30 | 14.86 | 15.24 | 15.24 | 2.56% | 437,500 |
| Jun 23, 2025 | 14.76 | 14.98 | 14.48 | 14.86 | 14.86 | 0.81% | 417,762 |
| Jun 20, 2025 | 14.84 | 14.88 | 14.60 | 14.74 | 14.74 | -0.14% | 1,106,080 |
| Jun 19, 2025 | 15.30 | 15.30 | 14.60 | 14.76 | 14.76 | -3.40% | 1,355,000 |
| Jun 18, 2025 | 15.38 | 15.44 | 15.12 | 15.28 | 15.28 | -0.52% | 356,600 |
| Jun 17, 2025 | 15.78 | 15.78 | 15.20 | 15.36 | 15.36 | -1.03% | 487,500 |
| Jun 16, 2025 | 15.88 | 15.88 | 15.32 | 15.52 | 15.52 | -0.89% | 1,047,389 |
| Jun 13, 2025 | 16.26 | 16.32 | 15.62 | 15.66 | 15.66 | -4.63% | 915,500 |