Skip to main content
Haidilao International Holding Ltd. (HKG:6862)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.19
+0.26 (1.54%)
Mar 10, 2026, 1:54 PM HKT

HKG:6862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8417.0416.6316.9316.93-1.46%10,963,430
Mar 6, 202616.8317.6216.8017.1817.181.60%29,919,230
Mar 5, 202616.8317.2716.7616.9116.910.96%18,799,060
Mar 4, 202616.5516.8816.3416.7516.75-0.77%23,802,460
Mar 3, 202616.9817.4616.8716.8816.88-3.49%25,951,990
Mar 2, 202617.3617.5716.9317.4917.49-0.74%27,623,460
Feb 27, 202617.4717.7717.4217.6217.621.15%17,895,660
Feb 26, 202617.6517.8617.3117.4217.42-0.51%21,311,290
Feb 25, 202616.9317.5516.8017.5117.516.19%30,960,210
Feb 24, 202616.7416.8316.1816.4916.49-2.14%21,625,360
Feb 23, 202616.9017.1616.8016.8516.85-0.12%3,657,153
Feb 20, 202617.0117.2316.8216.8716.87-0.88%7,692,531
Feb 16, 202617.1817.1816.9417.0217.02-0.76%3,799,348
Feb 13, 202616.5017.2816.5017.1517.153.13%25,263,230
Feb 12, 202617.2117.2116.5116.6316.63-3.37%27,279,100
Feb 11, 202617.3417.3417.0417.2117.21-0.06%19,924,540
Feb 10, 202617.5017.6717.0117.2217.22-2.60%33,192,730
Feb 9, 202617.3917.7917.2017.6817.681.84%42,817,620
Feb 6, 202617.0017.3916.9117.3617.361.88%43,976,300
Feb 5, 202616.3817.2016.3117.0417.044.03%45,865,750
Feb 4, 202615.9816.4415.8816.3816.383.02%30,844,590
Feb 3, 202616.0016.4015.5915.9015.90-0.38%34,085,790
Feb 2, 202615.7616.1915.6715.9615.96-0.13%27,609,990
Jan 30, 202615.8216.1215.7115.9815.98-0.68%22,123,556
Jan 29, 202615.3116.1315.3116.0916.093.67%28,844,640
Jan 28, 202615.8115.9115.3915.5215.52-2.57%28,683,560
Jan 27, 202615.8416.2015.7115.9315.930.38%20,016,240
Jan 26, 202615.8015.9815.6215.8715.87-0.50%15,475,150
Jan 23, 202615.8015.9715.6815.9515.950.95%16,098,926
Jan 22, 202615.6516.0415.6515.8015.800.96%21,186,060
Jan 21, 202615.6015.7715.4315.6515.65-15,688,926
Jan 20, 202615.4315.8315.3015.6515.650.97%22,622,020
Jan 19, 202615.3615.7215.2715.5015.500.13%14,092,870
Jan 16, 202615.7715.9015.3915.4815.48-1.02%23,929,380
Jan 15, 202615.7615.8515.4215.6415.64-0.64%28,233,840
Jan 14, 202615.2515.9415.2515.7415.749.15%123,582,600
Jan 13, 202614.7614.7714.3614.4214.42-2.37%19,007,900
Jan 12, 202614.0114.7714.0114.7714.775.58%39,934,100
Jan 9, 202613.9814.0713.8513.9913.99-15,427,150
Jan 8, 202614.2014.2713.8513.9913.99-1.96%20,503,680
Jan 7, 202614.1314.3414.0514.2714.270.99%12,910,560
Jan 6, 202614.1814.3114.0814.1314.13-0.77%21,049,030
Jan 5, 202614.4014.8814.2114.2414.24-1.18%27,453,480
Jan 2, 202614.2514.4514.1614.4114.411.12%6,954,174
Dec 31, 202514.3514.4314.1814.2514.25-0.70%6,069,000
Dec 30, 202514.3014.4714.2714.3514.35-10,017,210
Dec 29, 202514.6214.7614.3014.3514.35-1.78%17,681,870
Dec 24, 202514.7314.8114.5814.6114.61-1.55%8,027,556
Dec 23, 202514.9014.9614.7314.8414.84-0.07%13,939,250
Dec 22, 202514.8014.8614.6614.8514.850.54%18,004,960
Dec 19, 202514.5814.7914.4514.7714.771.23%17,640,198
Dec 18, 202514.5314.6214.4214.5914.590.07%14,209,784
Dec 17, 202514.6214.8814.5114.5814.58-0.55%28,192,460
Dec 16, 202514.6414.7314.4314.6614.660.41%27,210,170
Dec 15, 202514.3614.7414.2214.6014.601.25%31,954,120
Dec 12, 202514.0014.6614.0014.4214.422.85%51,269,770
Dec 11, 202514.1514.2013.8714.0214.02-0.57%14,654,985
Dec 10, 202513.5014.1213.4914.1014.103.45%27,125,020
Dec 9, 202513.5413.7313.5313.6313.630.22%17,195,130
Dec 8, 202513.6613.8413.5713.6013.60-0.44%13,892,290
Dec 5, 202513.7213.8713.6313.6613.66-1.59%20,810,613
Dec 4, 202514.0214.0713.7313.8813.88-1.00%14,132,910
Dec 3, 202514.1414.1413.9014.0214.02-0.85%14,566,290
Dec 2, 202514.1414.3514.0414.1414.140.50%29,332,220
Dec 1, 202513.7914.1413.7614.0714.072.33%29,427,380
Nov 28, 202513.7513.7813.5513.7513.750.29%10,227,050
Nov 27, 202513.6213.7513.4713.7113.710.59%11,797,010
Nov 26, 202513.6813.8313.6013.6313.630.44%14,746,660
Nov 25, 202513.2713.6513.2713.5713.572.49%23,188,240
Nov 24, 202513.2813.3513.0213.2413.240.53%21,635,500
Nov 21, 202513.5913.5913.1113.1713.17-3.09%21,926,720
Nov 20, 202513.4813.6013.3913.5913.590.97%15,339,310
Nov 19, 202513.6213.6513.3513.4613.46-1.03%14,661,820
Nov 18, 202513.6713.8013.4813.6013.60-1.73%19,356,630
Nov 17, 202514.0214.0213.7513.8413.84-0.93%16,639,930
Nov 14, 202513.9714.2813.8613.9713.97-0.71%22,656,000
Nov 13, 202513.9614.1613.8014.0714.070.79%28,565,850
Nov 12, 202513.8314.1213.7913.9613.961.31%37,577,070
Nov 11, 202513.7513.8013.5013.7813.780.58%21,667,490
Nov 10, 202513.0713.7513.0413.7013.704.90%58,050,430
Nov 7, 202513.0013.0912.9213.0613.060.08%14,076,760
Nov 6, 202512.8113.0612.7813.0513.051.95%18,056,640
Nov 5, 202512.6812.9412.4912.8012.800.79%18,561,230
Nov 4, 202512.7512.8712.6612.7012.70-1.17%13,525,380
Nov 3, 202512.8612.9012.7212.8512.850.39%9,367,314
Oct 31, 202512.8513.0012.7712.8012.80-0.23%12,876,240
Oct 30, 202513.1013.1712.7812.8312.83-1.69%25,120,960
Oct 28, 202513.3513.3513.0013.0513.05-1.29%16,124,390
Oct 27, 202513.2813.3513.1313.2213.220.46%15,786,230
Oct 24, 202513.2013.2213.0513.1613.16-11,802,460
Oct 23, 202513.0513.2012.8613.1613.160.69%16,374,750
Oct 22, 202513.0213.1412.9513.0713.070.38%9,157,464
Oct 21, 202513.1313.2012.9813.0213.02-0.38%16,073,300
Oct 20, 202513.1513.1913.0613.0713.071.24%13,811,150
Oct 17, 202513.2013.2412.8412.9112.91-1.75%18,968,870
Oct 16, 202513.2513.4813.0613.1413.14-1.05%25,409,130
Oct 15, 202512.7713.2812.6713.2813.285.31%45,151,390
Oct 14, 202512.7812.8012.5712.6112.61-1.33%20,284,450
Oct 13, 202512.5212.7912.4312.7812.78-0.62%31,376,890
Oct 10, 202512.7813.0812.6812.8612.860.39%21,633,830