Super Hi International Holding Ltd. (HKG:9658)
Hong Kong · Delayed Price · Currency is HKD 9.23
+0.21 (2.33%)
Oct 6, 2026, 4:08 PM HKT
HKG:9658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.10 | 9.23 | 9.09 | 9.23 | 9.23 | 2.33% | 26,100 |
| Oct 5, 2026 | 8.80 | 9.06 | 8.74 | 9.02 | 9.02 | 1.81% | 148,000 |
| Oct 2, 2026 | 8.86 | 8.87 | 8.75 | 8.86 | 8.86 | 0.62% | 12,600 |
| Sep 30, 2026 | 9.06 | 9.06 | 8.68 | 8.81 | 8.81 | -0.06% | 237,300 |
| Sep 29, 2026 | 9.20 | 9.23 | 8.80 | 8.81 | 8.81 | -4.29% | 781,600 |
| Sep 28, 2026 | 9.30 | 9.34 | 9.13 | 9.21 | 9.21 | -1.97% | 143,000 |
| Sep 25, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.95% | 1,000 |
| Sep 24, 2026 | 9.24 | 9.35 | 9.17 | 9.21 | 9.21 | -2.13% | 190,726 |
| Sep 23, 2026 | 9.47 | 9.48 | 9.35 | 9.41 | 9.41 | 0.05% | 130,300 |
| Sep 22, 2026 | 9.54 | 9.54 | 9.40 | 9.41 | 9.41 | -0.37% | 148,000 |
| Sep 21, 2026 | 9.50 | 9.54 | 9.23 | 9.44 | 9.44 | 2.94% | 186,793 |
| Sep 18, 2026 | 9.51 | 9.51 | 9.17 | 9.17 | 9.17 | -2.76% | 303,100 |
| Sep 17, 2026 | 9.54 | 9.58 | 9.38 | 9.43 | 9.43 | 0.32% | 65,000 |
| Sep 16, 2026 | 9.49 | 9.49 | 9.34 | 9.40 | 9.40 | 0.53% | 115,100 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -0.32% | 187,000 |
| Sep 14, 2026 | 9.28 | 9.46 | 9.17 | 9.38 | 9.38 | 1.08% | 147,000 |
| Sep 11, 2026 | 9.39 | 9.69 | 9.20 | 9.28 | 9.28 | -1.12% | 266,000 |
| Sep 10, 2026 | 9.65 | 9.65 | 9.29 | 9.39 | 9.39 | -0.64% | 228,100 |
| Sep 9, 2026 | 9.66 | 9.70 | 9.36 | 9.45 | 9.45 | -2.83% | 222,200 |
| Sep 8, 2026 | 9.68 | 9.73 | 9.67 | 9.72 | 9.72 | -0.05% | 35,000 |
| Sep 7, 2026 | 9.90 | 9.90 | 9.70 | 9.73 | 9.73 | -1.77% | 130,200 |
| Sep 4, 2026 | 9.92 | 10.26 | 9.80 | 9.90 | 9.90 | -0.45% | 326,501 |
| Sep 3, 2026 | 10.23 | 10.23 | 9.95 | 9.95 | 9.95 | -1.83% | 63,400 |
| Sep 2, 2026 | 10.22 | 10.22 | 9.99 | 10.13 | 10.13 | -0.78% | 103,000 |
| Sep 1, 2026 | 10.20 | 10.28 | 10.12 | 10.21 | 10.21 | -0.29% | 114,600 |
| Aug 31, 2026 | 10.34 | 10.61 | 10.24 | 10.24 | 10.24 | -3.76% | 212,200 |
| Aug 28, 2026 | 10.49 | 10.65 | 10.21 | 10.64 | 10.64 | 2.90% | 328,800 |
| Aug 27, 2026 | 11.10 | 11.16 | 10.28 | 10.34 | 10.34 | -6.93% | 1,745,400 |
| Aug 26, 2026 | 11.16 | 11.33 | 10.80 | 11.11 | 11.11 | 1.00% | 989,110 |
| Aug 25, 2026 | 11.26 | 11.26 | 10.50 | 11.00 | 11.00 | 0.92% | 1,096,800 |
| Aug 24, 2026 | 11.04 | 11.24 | 10.77 | 10.90 | 10.90 | -2.68% | 860,600 |
| Aug 21, 2026 | 11.28 | 11.30 | 11.09 | 11.20 | 11.20 | - | 270,000 |
| Aug 20, 2026 | 11.22 | 11.23 | 10.95 | 11.20 | 11.20 | 1.63% | 271,922 |
| Aug 19, 2026 | 11.26 | 11.26 | 10.90 | 11.02 | 11.02 | -1.78% | 329,700 |
| Aug 18, 2026 | 11.18 | 11.38 | 11.18 | 11.22 | 11.22 | - | 215,100 |
| Aug 17, 2026 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | 2.19% | 177,200 |
| Aug 14, 2026 | 10.50 | 10.98 | 10.50 | 10.98 | 10.98 | 2.81% | 364,800 |
| Aug 13, 2026 | 10.60 | 10.68 | 10.47 | 10.68 | 10.68 | -0.19% | 230,400 |
| Aug 12, 2026 | 10.63 | 10.71 | 10.44 | 10.70 | 10.70 | 1.13% | 305,300 |
| Aug 11, 2026 | 10.68 | 10.68 | 10.34 | 10.58 | 10.58 | 0.86% | 295,012 |
| Aug 10, 2026 | 10.51 | 10.60 | 10.41 | 10.49 | 10.49 | 0.10% | 156,000 |
| Aug 7, 2026 | 10.38 | 10.55 | 10.38 | 10.48 | 10.48 | 0.10% | 139,500 |
| Aug 6, 2026 | 10.79 | 10.79 | 10.41 | 10.47 | 10.47 | -0.95% | 86,300 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.42 | 10.57 | 10.57 | -0.38% | 141,200 |
| Aug 4, 2026 | 10.51 | 10.64 | 10.38 | 10.61 | 10.61 | -0.28% | 136,700 |
| Aug 3, 2026 | 10.85 | 11.05 | 10.50 | 10.64 | 10.64 | -1.85% | 266,400 |
| Jul 31, 2026 | 11.00 | 11.00 | 10.80 | 10.84 | 10.84 | -1.45% | 133,200 |
| Jul 30, 2026 | 10.98 | 11.08 | 10.91 | 11.00 | 11.00 | 0.18% | 117,200 |
| Jul 29, 2026 | 10.80 | 10.98 | 10.80 | 10.98 | 10.98 | 1.76% | 200,400 |
| Jul 28, 2026 | 10.80 | 10.80 | 10.50 | 10.79 | 10.79 | 2.18% | 123,000 |