Haidilao International Holding Ltd. (HDALF)
OTCMKTS · Delayed Price · Currency is USD
1.540
-0.110 (-6.67%)
At close: Jul 17, 2026
HDALF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.98 | 1.98 | 1.54 | 1.54 | 1.54 | -6.67% | 8,400 |
| Jul 16, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 12.24% | 244,800 |
| Jul 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.34% | 500 |
| Jul 13, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.10% | 20,400 |
| Jul 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.50% | 500 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 20,010 |
| Jul 8, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -4.00% | 3,430 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 400 |
| Jul 1, 2026 | 1.37 | 1.52 | 1.37 | 1.52 | 1.52 | - | 41,265 |
| Jun 30, 2026 | 1.53 | 1.53 | 1.35 | 1.52 | 1.52 | -1.55% | 264,600 |
| Jun 25, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 2.93% | 10,201 |
| Jun 24, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.23% | 11,250 |
| Jun 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 224 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 493 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -4.71% | 1,910 |
| Jun 12, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 4,000 |
| Jun 10, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 3.03% | 13,000 |
| Jun 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,052 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 41,600 |
| Jun 5, 2026 | 1.66 | 1.70 | 1.60 | 1.70 | 1.70 | 0.59% | 88,680 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -5.06% | 3,200 |
| Jun 2, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 0.28% | 18,000 |
| Jun 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 13.92% | 3,000 |
| May 29, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -5.57% | 216,775 |
| May 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 25,320 |
| May 26, 2026 | 1.64 | 1.80 | 1.64 | 1.65 | 1.65 | - | 19,500 |
| May 22, 2026 | 1.83 | 1.83 | 1.65 | 1.65 | 1.65 | -10.81% | 14,000 |
| May 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.37% | 200 |
| May 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.39% | 500 |
| May 19, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -4.26% | 1,220 |
| May 18, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -7.11% | 8,500 |
| May 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.92% | 950 |
| May 14, 2026 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | -1.39% | 28,507 |
| May 13, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 1.80% | 4,084 |
| May 12, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -2.02% | 14,635 |
| May 11, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | - | 1,320 |
| May 8, 2026 | 1.97 | 2.10 | 1.97 | 1.98 | 1.98 | 4.21% | 4,610 |
| May 7, 2026 | 1.95 | 2.00 | 1.88 | 1.90 | 1.90 | 2.70% | 74,298 |
| May 6, 2026 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -0.80% | 112,784 |
| May 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 4,500 |
| Apr 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 1,550 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.47% | 3,100 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 2,631 |
| Apr 23, 2026 | 1.75 | 1.99 | 1.75 | 1.99 | 1.99 | 0.76% | 630 |
| Apr 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.25% | 3,560 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 6.49% | 1,500 |
| Apr 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.80% | 1,000 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -1.84% | 4,259 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 200 |
| Apr 6, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 9,610 |