Skip to main content
Haidilao International Holding Ltd. (HKG:6862)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.36
+0.35 (2.50%)
Apr 29, 2026, 4:08 PM HKT

HKG:6862 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0514.4714.0514.3614.362.50%12,222,413
Apr 28, 202614.0014.1713.8214.0114.01-2.03%28,900,780
Apr 27, 202614.6014.6014.1514.3014.30-2.05%15,192,750
Apr 24, 202614.7014.9514.4614.6014.60-0.68%11,852,870
Apr 23, 202615.0515.0514.6814.7014.70-2.00%8,690,951
Apr 22, 202615.1215.1214.8115.0015.00-0.79%12,408,160
Apr 21, 202615.1515.3015.0715.1215.12-0.07%7,665,224
Apr 20, 202615.0015.3714.9215.1315.131.07%17,690,100
Apr 17, 202615.3415.4414.7614.9714.97-3.11%18,746,570
Apr 16, 202614.6015.4714.6015.4515.456.77%33,318,580
Apr 15, 202614.5514.9014.3514.4714.47-2.10%21,314,570
Apr 14, 202614.7014.8614.4414.7814.781.37%10,403,200
Apr 13, 202615.0415.0414.4814.5814.58-3.38%17,628,930
Apr 10, 202614.6715.2514.3015.0915.092.86%48,982,640
Apr 9, 202614.8514.8514.4314.6714.67-1.21%15,756,520
Apr 8, 202615.0015.0614.7014.8514.850.20%17,015,450
Apr 2, 202614.3914.8614.3914.8214.822.99%16,832,680
Apr 1, 202614.4714.5214.1814.3914.390.84%15,167,610
Mar 31, 202614.4414.8514.1614.2714.27-1.65%16,660,810
Mar 30, 202614.3214.7714.2214.5114.51-0.55%21,626,160
Mar 27, 202614.0014.9013.9314.5914.594.89%36,553,130
Mar 26, 202614.3014.4213.7813.9113.91-2.18%29,068,700
Mar 25, 202615.3515.6014.2014.2214.22-11.07%93,441,070
Mar 24, 202615.5016.1215.1415.9915.995.41%23,894,270
Mar 23, 202615.4615.6515.0115.1715.17-4.29%20,969,010
Mar 20, 202616.0416.1915.7515.8515.85-1.18%9,935,446
Mar 19, 202616.4916.4915.9216.0416.04-2.79%15,332,140
Mar 18, 202616.5616.7416.3016.5016.50-0.30%8,643,687
Mar 17, 202616.4816.8416.4816.5516.550.67%9,660,669
Mar 16, 202616.1616.5016.1216.4416.442.69%19,796,390
Mar 13, 202616.8016.8615.8616.0116.01-4.53%24,466,900
Mar 12, 202616.5616.8316.3216.7716.771.57%22,113,650
Mar 11, 202617.2017.2816.2016.5116.51-3.79%30,190,670
Mar 10, 202617.1117.2916.9917.1617.161.36%14,651,940
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%22,123,550
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%16,098,920
Jan 22, 202615.6516.0415.6515.8015.800.96%21,186,060
Jan 21, 202615.6015.7715.4315.6515.65-15,688,920
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%17,640,190
Dec 18, 202514.5314.6214.4214.5914.590.07%14,209,780
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%14,654,980
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%20,810,610
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