Haidilao International Holding Ltd. 6862
HKEX · Hong Kong SAR China · Consumer Services
HKD 9.07-0.25 (-2.73%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 9.05 | -2.95% | HKD 9.28 | HKD 9.28 | HKD 8.98 | 5.65M |
| 2026-09-30 | HKD 9.32 | +2.47% | HKD 9.06 | HKD 9.32 | HKD 9.02 | 13.74M |
| 2026-09-29 | HKD 9.10 | -0.55% | HKD 9.16 | HKD 9.16 | HKD 9.06 | 17.48M |
| 2026-09-28 | HKD 9.15 | +0.77% | HKD 9.12 | HKD 9.27 | HKD 9.10 | 19.86M |
| 2026-09-25 | HKD 9.08 | -2.05% | HKD 9.27 | HKD 9.32 | HKD 8.94 | 14.07M |
| 2026-09-24 | HKD 9.27 | -0.05% | HKD 9.27 | HKD 9.36 | HKD 9.18 | 19.77M |
| 2026-09-23 | HKD 9.27 | -1.07% | HKD 9.38 | HKD 9.43 | HKD 9.22 | 26.72M |
| 2026-09-22 | HKD 9.38 | -2.90% | HKD 9.60 | HKD 9.65 | HKD 9.36 | 23.52M |
| 2026-09-21 | HKD 9.65 | +1.58% | HKD 9.51 | HKD 9.66 | HKD 9.40 | 21.86M |
| 2026-09-18 | HKD 9.51 | +0.05% | HKD 9.52 | HKD 9.60 | HKD 9.43 | 30.73M |
| 2026-09-17 | HKD 9.50 | -0.16% | HKD 9.50 | HKD 9.59 | HKD 9.35 | 18.74M |
| 2026-09-16 | HKD 9.52 | -1.45% | HKD 9.74 | HKD 9.74 | HKD 9.50 | 21.70M |
| 2026-09-15 | HKD 9.65 | -3.06% | HKD 10.12 | HKD 10.12 | HKD 9.60 | 35.32M |
| 2026-09-14 | HKD 9.96 | -0.99% | HKD 10.06 | HKD 10.07 | HKD 9.77 | 26.92M |
| 2026-09-11 | HKD 10.06 | +1.46% | HKD 9.91 | HKD 10.12 | HKD 9.88 | 52.64M |
| 2026-09-10 | HKD 9.91 | -4.11% | HKD 10.40 | HKD 10.49 | HKD 9.85 | 62.24M |
| 2026-09-09 | HKD 10.34 | -9.14% | HKD 10.88 | HKD 10.88 | HKD 10.00 | 358.85M |
| 2026-09-08 | HKD 11.38 | +0.89% | HKD 11.28 | HKD 11.46 | HKD 11.23 | 14.90M |
| 2026-09-07 | HKD 11.28 | -2.51% | HKD 11.30 | HKD 11.35 | HKD 11.13 | 14.52M |
| 2026-09-04 | HKD 11.57 | +1.76% | HKD 11.40 | HKD 11.75 | HKD 11.40 | 15.94M |
| 2026-09-03 | HKD 11.37 | -1.39% | HKD 11.61 | HKD 11.64 | HKD 11.35 | 11.54M |
| 2026-09-02 | HKD 11.53 | +0.09% | HKD 11.51 | HKD 11.64 | HKD 11.37 | 11.73M |
| 2026-09-01 | HKD 11.52 | -1.87% | HKD 11.74 | HKD 11.74 | HKD 11.50 | 13.68M |
| 2026-08-31 | HKD 11.74 | -3.45% | HKD 12.16 | HKD 12.28 | HKD 11.68 | 17.47M |
| 2026-08-28 | HKD 12.16 | -1.94% | HKD 12.42 | HKD 12.42 | HKD 11.99 | 13.17M |
| 2026-08-27 | HKD 12.40 | +1.22% | HKD 12.39 | HKD 12.53 | HKD 12.20 | 41.63M |
| 2026-08-26 | HKD 12.25 | +7.36% | HKD 11.82 | HKD 12.29 | HKD 11.75 | 37.33M |
| 2026-08-25 | HKD 11.41 | +1.78% | HKD 11.35 | HKD 11.60 | HKD 11.20 | 19.72M |
| 2026-08-24 | HKD 11.21 | -2.35% | HKD 11.41 | HKD 11.51 | HKD 11.14 | 28.45M |
| 2026-08-21 | HKD 11.48 | +0.44% | HKD 11.58 | HKD 11.69 | HKD 11.32 | 12.66M |
| 2026-08-20 | HKD 11.43 | -0.44% | HKD 11.48 | HKD 11.72 | HKD 11.40 | 14.36M |
| 2026-08-19 | HKD 11.48 | -0.26% | HKD 11.42 | HKD 11.53 | HKD 11.34 | 9.79M |
| 2026-08-18 | HKD 11.51 | +2.31% | HKD 11.24 | HKD 11.55 | HKD 11.16 | 19.87M |
| 2026-08-17 | HKD 11.25 | -1.49% | HKD 11.53 | HKD 11.62 | HKD 11.23 | 13.65M |
| 2026-08-14 | HKD 11.42 | -1.47% | HKD 11.59 | HKD 11.59 | HKD 11.28 | 11.83M |
| 2026-08-13 | HKD 11.59 | -0.60% | HKD 11.60 | HKD 11.66 | HKD 11.47 | 10.50M |
| 2026-08-12 | HKD 11.66 | -0.51% | HKD 11.67 | HKD 11.72 | HKD 11.51 | 8.91M |
| 2026-08-11 | HKD 11.72 | +2.09% | HKD 11.48 | HKD 11.91 | HKD 11.48 | 14.94M |
| 2026-08-10 | HKD 11.48 | +1.41% | HKD 11.40 | HKD 11.65 | HKD 11.34 | 10.00M |
| 2026-08-07 | HKD 11.32 | +0.62% | HKD 11.20 | HKD 11.34 | HKD 11.11 | 8.50M |
| 2026-08-06 | HKD 11.25 | -2.51% | HKD 11.41 | HKD 11.49 | HKD 11.19 | 12.30M |
| 2026-08-05 | HKD 11.54 | -0.09% | HKD 11.54 | HKD 11.57 | HKD 11.37 | 9.12M |
| 2026-08-04 | HKD 11.55 | -1.20% | HKD 11.75 | HKD 11.75 | HKD 11.41 | 10.02M |
| 2026-08-03 | HKD 11.69 | -1.68% | HKD 11.89 | HKD 11.94 | HKD 11.60 | 8.57M |
| 2026-07-31 | HKD 11.89 | -0.59% | HKD 11.96 | HKD 11.97 | HKD 11.63 | 13.49M |
| 2026-07-30 | HKD 11.96 | 0.00% | HKD 12.00 | HKD 12.13 | HKD 11.91 | 11.00M |
| 2026-07-29 | HKD 11.96 | +2.93% | HKD 11.52 | HKD 11.99 | HKD 11.52 | 11.98M |
| 2026-07-28 | HKD 11.62 | +1.75% | HKD 11.42 | HKD 11.68 | HKD 11.42 | 8.54M |
| 2026-07-27 | HKD 11.42 | +1.42% | HKD 11.32 | HKD 11.56 | HKD 11.30 | 5.43M |
| 2026-07-24 | HKD 11.26 | -1.23% | HKD 11.28 | HKD 11.37 | HKD 11.13 | 5.99M |
| 2026-07-23 | HKD 11.40 | +0.53% | HKD 11.34 | HKD 11.55 | HKD 11.12 | 10.53M |
| 2026-07-22 | HKD 11.34 | -3.49% | HKD 11.68 | HKD 11.68 | HKD 11.19 | 22.52M |
| 2026-07-21 | HKD 11.75 | 0.00% | HKD 11.75 | HKD 11.95 | HKD 11.65 | 9.33M |
| 2026-07-20 | HKD 11.75 | +0.77% | HKD 11.88 | HKD 11.91 | HKD 11.58 | 6.98M |
| 2026-07-17 | HKD 11.66 | -1.77% | HKD 11.95 | HKD 12.13 | HKD 11.47 | 13.99M |
| 2026-07-16 | HKD 11.87 | +4.40% | HKD 11.37 | HKD 11.98 | HKD 11.37 | 25.88M |
| 2026-07-15 | HKD 11.37 | +1.97% | HKD 11.20 | HKD 11.63 | HKD 11.06 | 17.05M |
| 2026-07-14 | HKD 11.15 | +2.01% | HKD 10.80 | HKD 11.16 | HKD 10.70 | 11.40M |
| 2026-07-13 | HKD 10.93 | -0.18% | HKD 10.96 | HKD 11.04 | HKD 10.72 | 11.33M |
| 2026-07-10 | HKD 10.95 | +0.55% | HKD 10.88 | HKD 11.09 | HKD 10.69 | 11.43M |
| 2026-07-09 | HKD 10.89 | -2.16% | HKD 11.11 | HKD 11.16 | HKD 10.84 | 11.04M |
| 2026-07-08 | HKD 11.13 | +2.30% | HKD 10.80 | HKD 11.19 | HKD 10.79 | 18.61M |
| 2026-07-07 | HKD 10.88 | -1.98% | HKD 11.10 | HKD 11.10 | HKD 10.75 | 15.46M |
| 2026-07-06 | HKD 11.10 | -0.72% | HKD 11.19 | HKD 11.30 | HKD 10.96 | 12.95M |
| 2026-07-03 | HKD 11.18 | +0.90% | HKD 11.15 | HKD 11.40 | HKD 11.09 | 6.92M |
| 2026-07-02 | HKD 11.08 | +4.33% | HKD 10.62 | HKD 11.16 | HKD 10.62 | 16.65M |
| 2026-06-30 | HKD 10.62 | -4.24% | HKD 11.09 | HKD 11.12 | HKD 10.58 | 21.14M |
| 2026-06-29 | HKD 11.09 | +2.02% | HKD 11.00 | HKD 11.24 | HKD 10.82 | 15.97M |
| 2026-06-26 | HKD 10.87 | -1.90% | HKD 10.95 | HKD 11.04 | HKD 10.67 | 15.15M |
| 2026-06-25 | HKD 11.08 | -0.72% | HKD 11.25 | HKD 11.32 | HKD 10.90 | 12.92M |
| 2026-06-24 | HKD 11.16 | -1.33% | HKD 11.31 | HKD 11.39 | HKD 11.11 | 11.81M |
| 2026-06-23 | HKD 11.31 | -0.79% | HKD 11.41 | HKD 11.44 | HKD 11.21 | 11.42M |
| 2026-06-22 | HKD 11.40 | -1.13% | HKD 11.52 | HKD 11.52 | HKD 11.13 | 15.75M |
| 2026-06-18 | HKD 11.53 | -1.45% | HKD 11.66 | HKD 11.75 | HKD 11.40 | 19.74M |
| 2026-06-17 | HKD 11.70 | -3.62% | HKD 12.20 | HKD 12.28 | HKD 11.61 | 20.69M |
| 2026-06-16 | HKD 12.14 | -3.27% | HKD 12.56 | HKD 12.56 | HKD 12.08 | 11.47M |
| 2026-06-15 | HKD 12.55 | -0.08% | HKD 12.64 | HKD 12.83 | HKD 12.53 | 10.16M |
| 2026-06-12 | HKD 12.56 | +2.11% | HKD 12.40 | HKD 12.59 | HKD 12.17 | 12.64M |
| 2026-06-11 | HKD 12.30 | -3.00% | HKD 12.68 | HKD 12.70 | HKD 12.22 | 11.87M |
| 2026-06-10 | HKD 12.68 | +3.76% | HKD 12.25 | HKD 12.72 | HKD 12.25 | 19.70M |
| 2026-06-09 | HKD 12.22 | -1.61% | HKD 12.42 | HKD 12.45 | HKD 12.20 | 10.83M |
| 2026-06-08 | HKD 12.42 | -0.96% | HKD 12.38 | HKD 12.64 | HKD 12.26 | 11.51M |
| 2026-06-05 | HKD 12.54 | -0.32% | HKD 12.67 | HKD 12.67 | HKD 12.47 | 10.58M |
| 2026-06-04 | HKD 12.58 | -1.72% | HKD 12.80 | HKD 12.94 | HKD 12.52 | 9.67M |
| 2026-06-03 | HKD 12.80 | -1.23% | HKD 12.96 | HKD 12.96 | HKD 12.54 | 15.80M |
| 2026-06-02 | HKD 12.96 | -1.52% | HKD 13.10 | HKD 13.31 | HKD 12.87 | 18.21M |
| 2026-06-01 | HKD 13.16 | +3.13% | HKD 12.57 | HKD 13.24 | HKD 12.47 | 24.44M |
| 2026-05-29 | HKD 12.76 | +3.24% | HKD 12.50 | HKD 12.94 | HKD 12.36 | 34.71M |
| 2026-05-28 | HKD 12.36 | -1.44% | HKD 12.55 | HKD 12.69 | HKD 12.11 | 30.40M |
| 2026-05-27 | HKD 12.54 | -0.87% | HKD 12.65 | HKD 12.75 | HKD 12.36 | 22.59M |