Haidilao International Holding Ltd. (HKG:6862)
Hong Kong
· Delayed Price · Currency is HKD 13.66
-0.22 (-1.59%)
At close: Dec 5, 2025
HKG:6862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.72 | 13.87 | 13.63 | 13.66 | 13.66 | -1.59% | 20,810,613 |
| Dec 4, 2025 | 14.02 | 14.07 | 13.73 | 13.88 | 13.88 | -1.00% | 14,132,910 |
| Dec 3, 2025 | 14.14 | 14.14 | 13.90 | 14.02 | 14.02 | -0.85% | 14,566,290 |
| Dec 2, 2025 | 14.14 | 14.35 | 14.04 | 14.14 | 14.14 | 0.50% | 29,332,220 |
| Dec 1, 2025 | 13.79 | 14.14 | 13.76 | 14.07 | 14.07 | 2.33% | 29,427,380 |
| Nov 28, 2025 | 13.75 | 13.78 | 13.55 | 13.75 | 13.75 | 0.29% | 10,227,050 |
| Nov 27, 2025 | 13.62 | 13.75 | 13.47 | 13.71 | 13.71 | 0.59% | 11,797,010 |
| Nov 26, 2025 | 13.68 | 13.83 | 13.60 | 13.63 | 13.63 | 0.44% | 14,746,660 |
| Nov 25, 2025 | 13.27 | 13.65 | 13.27 | 13.57 | 13.57 | 2.49% | 23,188,240 |
| Nov 24, 2025 | 13.28 | 13.35 | 13.02 | 13.24 | 13.24 | 0.53% | 21,635,500 |
| Nov 21, 2025 | 13.59 | 13.59 | 13.11 | 13.17 | 13.17 | -3.09% | 21,926,720 |
| Nov 20, 2025 | 13.48 | 13.60 | 13.39 | 13.59 | 13.59 | 0.97% | 15,339,310 |
| Nov 19, 2025 | 13.62 | 13.65 | 13.35 | 13.46 | 13.46 | -1.03% | 14,661,820 |
| Nov 18, 2025 | 13.67 | 13.80 | 13.48 | 13.60 | 13.60 | -1.73% | 19,356,630 |
| Nov 17, 2025 | 14.02 | 14.02 | 13.75 | 13.84 | 13.84 | -0.93% | 16,639,930 |
| Nov 14, 2025 | 13.97 | 14.28 | 13.86 | 13.97 | 13.97 | -0.71% | 22,656,000 |
| Nov 13, 2025 | 13.96 | 14.16 | 13.80 | 14.07 | 14.07 | 0.79% | 28,565,850 |
| Nov 12, 2025 | 13.83 | 14.12 | 13.79 | 13.96 | 13.96 | 1.31% | 37,577,070 |
| Nov 11, 2025 | 13.75 | 13.80 | 13.50 | 13.78 | 13.78 | 0.58% | 21,667,490 |
| Nov 10, 2025 | 13.07 | 13.75 | 13.04 | 13.70 | 13.70 | 4.90% | 58,050,430 |
| Nov 7, 2025 | 13.00 | 13.09 | 12.92 | 13.06 | 13.06 | 0.08% | 14,076,760 |
| Nov 6, 2025 | 12.81 | 13.06 | 12.78 | 13.05 | 13.05 | 1.95% | 18,056,640 |
| Nov 5, 2025 | 12.68 | 12.94 | 12.49 | 12.80 | 12.80 | 0.79% | 18,561,230 |
| Nov 4, 2025 | 12.75 | 12.87 | 12.66 | 12.70 | 12.70 | -1.17% | 13,525,380 |
| Nov 3, 2025 | 12.86 | 12.90 | 12.72 | 12.85 | 12.85 | 0.39% | 9,367,314 |
| Oct 31, 2025 | 12.85 | 13.00 | 12.77 | 12.80 | 12.80 | -0.23% | 12,876,240 |
| Oct 30, 2025 | 13.10 | 13.17 | 12.78 | 12.83 | 12.83 | -1.69% | 25,120,960 |
| Oct 28, 2025 | 13.35 | 13.35 | 13.00 | 13.05 | 13.05 | -1.29% | 16,124,390 |
| Oct 27, 2025 | 13.28 | 13.35 | 13.13 | 13.22 | 13.22 | 0.46% | 15,786,230 |
| Oct 24, 2025 | 13.20 | 13.22 | 13.05 | 13.16 | 13.16 | - | 11,802,460 |
| Oct 23, 2025 | 13.05 | 13.20 | 12.86 | 13.16 | 13.16 | 0.69% | 16,374,750 |
| Oct 22, 2025 | 13.02 | 13.14 | 12.95 | 13.07 | 13.07 | 0.38% | 9,157,464 |
| Oct 21, 2025 | 13.13 | 13.20 | 12.98 | 13.02 | 13.02 | -0.38% | 16,073,300 |
| Oct 20, 2025 | 13.15 | 13.19 | 13.06 | 13.07 | 13.07 | 1.24% | 13,811,150 |
| Oct 17, 2025 | 13.20 | 13.24 | 12.84 | 12.91 | 12.91 | -1.75% | 18,968,870 |
| Oct 16, 2025 | 13.25 | 13.48 | 13.06 | 13.14 | 13.14 | -1.05% | 25,409,130 |
| Oct 15, 2025 | 12.77 | 13.28 | 12.67 | 13.28 | 13.28 | 5.31% | 45,151,390 |
| Oct 14, 2025 | 12.78 | 12.80 | 12.57 | 12.61 | 12.61 | -1.33% | 20,284,450 |
| Oct 13, 2025 | 12.52 | 12.79 | 12.43 | 12.78 | 12.78 | -0.62% | 31,376,890 |
| Oct 10, 2025 | 12.78 | 13.08 | 12.68 | 12.86 | 12.86 | 0.39% | 21,633,830 |
| Oct 9, 2025 | 12.93 | 13.12 | 12.80 | 12.81 | 12.81 | 0.08% | 23,329,290 |
| Oct 8, 2025 | 12.89 | 12.89 | 12.63 | 12.80 | 12.80 | -0.70% | 16,824,890 |
| Oct 6, 2025 | 13.03 | 13.08 | 12.84 | 12.89 | 12.89 | -1.07% | 7,179,175 |
| Oct 3, 2025 | 13.21 | 13.23 | 12.92 | 13.03 | 13.03 | -1.51% | 15,695,270 |
| Oct 2, 2025 | 13.45 | 13.46 | 13.18 | 13.23 | 13.23 | -1.42% | 14,061,290 |
| Sep 30, 2025 | 13.17 | 13.42 | 13.14 | 13.42 | 13.42 | 2.44% | 32,096,050 |
| Sep 29, 2025 | 13.05 | 13.12 | 12.94 | 13.10 | 13.10 | 1.63% | 24,507,270 |
| Sep 26, 2025 | 12.55 | 13.06 | 12.44 | 12.89 | 12.89 | 2.71% | 40,884,120 |
| Sep 25, 2025 | 12.79 | 12.84 | 12.54 | 12.55 | 12.55 | -1.80% | 24,595,850 |
| Sep 24, 2025 | 12.80 | 12.93 | 12.74 | 12.78 | 12.78 | -0.31% | 21,140,960 |
| Sep 23, 2025 | 12.94 | 13.02 | 12.74 | 12.82 | 12.82 | -1.08% | 23,996,810 |
| Sep 22, 2025 | 13.23 | 13.25 | 12.91 | 12.96 | 12.96 | -1.89% | 27,163,010 |
| Sep 19, 2025 | 13.15 | 13.28 | 13.07 | 13.21 | 13.21 | 0.76% | 18,738,890 |
| Sep 18, 2025 | 13.39 | 13.39 | 13.01 | 13.11 | 13.11 | -1.87% | 33,479,930 |
| Sep 17, 2025 | 13.17 | 13.38 | 13.14 | 13.36 | 13.36 | 1.91% | 30,909,390 |
| Sep 16, 2025 | 13.25 | 13.27 | 13.06 | 13.11 | 13.11 | -0.68% | 31,116,120 |
| Sep 15, 2025 | 13.42 | 13.50 | 13.09 | 13.20 | 13.20 | -1.05% | 32,606,970 |
| Sep 12, 2025 | 13.44 | 13.44 | 13.26 | 13.34 | 13.34 | 0.30% | 26,958,740 |
| Sep 11, 2025 | 13.40 | 13.40 | 13.24 | 13.30 | 13.30 | -1.19% | 26,662,790 |
| Sep 10, 2025 | 13.47 | 13.62 | 13.43 | 13.46 | 13.46 | 0.60% | 24,751,520 |
| Sep 9, 2025 | 13.58 | 13.62 | 13.30 | 13.38 | 13.38 | -1.04% | 28,313,300 |
| Sep 8, 2025 | 13.40 | 13.64 | 13.33 | 13.52 | 13.52 | 0.90% | 24,975,180 |
| Sep 5, 2025 | 13.28 | 13.45 | 13.22 | 13.40 | 13.40 | -0.22% | 27,989,490 |
| Sep 4, 2025 | 13.54 | 13.57 | 13.36 | 13.43 | 13.09 | -0.59% | 27,621,620 |
| Sep 3, 2025 | 13.70 | 13.85 | 13.50 | 13.51 | 13.17 | -0.88% | 26,624,420 |
| Sep 2, 2025 | 13.89 | 13.97 | 13.60 | 13.63 | 13.29 | -1.80% | 29,069,800 |
| Sep 1, 2025 | 13.85 | 13.91 | 13.67 | 13.88 | 13.53 | 0.65% | 27,829,400 |
| Aug 29, 2025 | 13.97 | 14.09 | 13.78 | 13.79 | 13.44 | -0.58% | 43,389,470 |
| Aug 28, 2025 | 14.10 | 14.25 | 13.75 | 13.87 | 13.52 | -1.21% | 49,784,170 |
| Aug 27, 2025 | 14.46 | 14.62 | 13.97 | 14.04 | 13.69 | -2.97% | 69,871,710 |
| Aug 26, 2025 | 14.41 | 14.88 | 13.92 | 14.47 | 14.11 | -2.76% | 81,476,170 |
| Aug 25, 2025 | 14.41 | 14.96 | 14.34 | 14.88 | 14.51 | 4.27% | 68,395,370 |
| Aug 22, 2025 | 14.26 | 14.41 | 14.18 | 14.27 | 13.91 | 0.78% | 36,612,950 |
| Aug 21, 2025 | 14.30 | 14.41 | 14.10 | 14.16 | 13.80 | -0.77% | 29,620,400 |
| Aug 20, 2025 | 14.30 | 14.38 | 14.08 | 14.27 | 13.91 | -0.21% | 30,649,420 |
| Aug 19, 2025 | 14.10 | 14.36 | 14.07 | 14.30 | 13.94 | 2.07% | 32,672,790 |
| Aug 18, 2025 | 14.07 | 14.22 | 14.01 | 14.01 | 13.66 | -0.43% | 23,497,890 |
| Aug 15, 2025 | 14.06 | 14.08 | 13.88 | 14.07 | 13.72 | -0.21% | 18,512,530 |
| Aug 14, 2025 | 14.23 | 14.32 | 13.98 | 14.10 | 13.75 | -0.28% | 15,375,630 |
| Aug 13, 2025 | 13.89 | 14.15 | 13.78 | 14.14 | 13.78 | 2.76% | 27,268,100 |
| Aug 12, 2025 | 13.75 | 13.80 | 13.61 | 13.76 | 13.41 | -0.22% | 22,926,180 |
| Aug 11, 2025 | 13.95 | 13.99 | 13.77 | 13.79 | 13.44 | -1.15% | 20,684,110 |
| Aug 8, 2025 | 13.99 | 14.08 | 13.89 | 13.95 | 13.60 | -0.36% | 11,321,040 |
| Aug 7, 2025 | 13.90 | 14.15 | 13.90 | 14.00 | 13.65 | 0.72% | 19,229,410 |
| Aug 6, 2025 | 13.98 | 14.05 | 13.85 | 13.90 | 13.55 | -0.86% | 15,909,720 |
| Aug 5, 2025 | 13.93 | 14.07 | 13.86 | 14.02 | 13.67 | 0.94% | 16,402,880 |
| Aug 4, 2025 | 13.86 | 13.95 | 13.67 | 13.89 | 13.54 | 0.22% | 15,811,310 |
| Aug 1, 2025 | 13.92 | 14.00 | 13.82 | 13.86 | 13.51 | -0.43% | 23,495,620 |
| Jul 31, 2025 | 14.32 | 14.32 | 13.90 | 13.92 | 13.57 | -2.93% | 32,525,090 |
| Jul 30, 2025 | 14.20 | 14.52 | 14.02 | 14.34 | 13.98 | 0.99% | 28,381,220 |
| Jul 29, 2025 | 14.36 | 14.36 | 14.10 | 14.20 | 13.84 | -1.11% | 26,394,350 |
| Jul 28, 2025 | 14.60 | 14.60 | 14.26 | 14.36 | 14.00 | -1.10% | 27,823,530 |
| Jul 25, 2025 | 14.68 | 14.72 | 14.42 | 14.52 | 14.15 | -0.82% | 24,742,100 |
| Jul 24, 2025 | 14.42 | 14.70 | 14.36 | 14.64 | 14.27 | 1.53% | 27,860,020 |
| Jul 23, 2025 | 14.48 | 14.64 | 14.34 | 14.42 | 14.06 | 0.42% | 39,050,870 |
| Jul 22, 2025 | 14.36 | 14.50 | 14.20 | 14.36 | 14.00 | 0.42% | 28,548,310 |
| Jul 21, 2025 | 14.00 | 14.36 | 13.94 | 14.30 | 13.94 | 2.73% | 44,511,290 |
| Jul 18, 2025 | 14.00 | 14.20 | 13.84 | 13.92 | 13.57 | -0.29% | 38,254,670 |
| Jul 17, 2025 | 13.88 | 13.96 | 13.72 | 13.96 | 13.61 | 0.58% | 36,309,500 |
| Jul 16, 2025 | 14.10 | 14.20 | 13.84 | 13.88 | 13.53 | -0.86% | 44,369,730 |