Haidilao International Holding Ltd. - 6862.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	14.73	14.61	14.61	14.81	14.58	8.03M
December 23, 2025	14.9	14.84	14.84	14.96	14.73	13.95M
December 22, 2025	14.8	14.85	14.85	14.86	14.66	18.01M
December 19, 2025	14.58	14.77	14.77	14.79	14.45	17.64M
December 18, 2025	14.53	14.59	14.59	14.62	14.42	14.21M
December 17, 2025	14.62	14.58	14.58	14.88	14.51	28.19M
December 16, 2025	14.64	14.63	14.63	14.73	14.43	26.44M
December 15, 2025	14.36	14.6	14.6	14.74	14.22	31.95M
December 12, 2025	14	14.4	14.4	14.66	14	49.58M
December 11, 2025	14.15	14.02	14.02	14.2	13.87	14.66M
December 10, 2025	13.5	14.1	14.1	14.12	13.49	27.13M
December 09, 2025	13.54	13.63	13.63	13.73	13.53	17.21M
December 08, 2025	13.66	13.6	13.6	13.84	13.57	13.92M
December 05, 2025	13.72	13.66	13.66	13.87	13.63	20.81M
December 04, 2025	14.02	13.88	13.88	14.07	13.73	14.14M
December 03, 2025	14.14	14.02	14.02	14.14	13.9	14.57M
December 02, 2025	14.14	14.14	14.14	14.35	14.04	29.33M
December 01, 2025	13.79	14.07	14.07	14.14	13.76	29.44M
November 28, 2025	13.75	13.75	13.75	13.78	13.55	10.23M
November 27, 2025	13.62	13.71	13.71	13.75	13.47	11.8M
November 26, 2025	13.68	13.63	13.63	13.83	13.6	14.75M
November 25, 2025	13.27	13.57	13.57	13.65	13.27	22.46M
November 24, 2025	13.28	13.24	13.24	13.35	13.02	18.91M
November 21, 2025	13.59	13.17	13.17	13.59	13.11	21.94M
November 20, 2025	13.48	13.59	13.59	13.6	13.39	15.34M
November 19, 2025	13.62	13.46	13.46	13.65	13.35	14.66M
November 18, 2025	13.67	13.6	13.6	13.8	13.48	19.36M
November 17, 2025	14.02	13.84	13.84	14.02	13.75	16.64M
November 14, 2025	13.97	13.97	13.97	14.28	13.86	22.66M
November 13, 2025	13.96	14.07	14.07	14.16	13.8	28.58M
November 12, 2025	13.83	13.96	13.96	14.12	13.79	37.58M
November 11, 2025	13.75	13.78	13.78	13.8	13.5	21.67M
November 10, 2025	13.07	13.7	13.7	13.75	13.04	58.05M
November 07, 2025	13	13.06	13.06	13.09	12.92	14.08M
November 06, 2025	12.81	13.05	13.05	13.06	12.78	18.06M
November 05, 2025	12.68	12.8	12.8	12.94	12.49	18.58M
November 04, 2025	12.75	12.7	12.7	12.87	12.66	13.53M
November 03, 2025	12.86	12.85	12.85	12.9	12.72	9.37M
October 31, 2025	12.85	12.8	12.8	13	12.77	12.88M
October 30, 2025	13.1	12.83	12.83	13.17	12.78	25.13M
October 28, 2025	13.35	13.05	13.05	13.35	13	16.12M
October 27, 2025	13.28	13.22	13.22	13.35	13.13	15.79M
October 24, 2025	13.2	13.16	13.16	13.22	13.05	11.26M
October 23, 2025	13.05	13.16	13.16	13.2	12.86	16.38M
October 22, 2025	13.02	13.07	13.07	13.14	12.95	9.16M
October 21, 2025	13.13	13.02	13.02	13.2	12.98	16.08M
October 20, 2025	13.15	13.07	13.07	13.19	13.06	13.81M
October 17, 2025	13.2	12.91	12.91	13.24	12.84	17.65M
October 16, 2025	13.25	13.14	13.14	13.48	13.06	25.47M
October 15, 2025	12.77	13.28	13.28	13.28	12.67	45.15M
October 14, 2025	12.78	12.61	12.61	12.8	12.57	20.28M
October 13, 2025	12.52	12.78	12.78	12.79	12.43	31.38M
October 10, 2025	12.78	12.86	12.86	13.08	12.68	21.63M
October 09, 2025	12.93	12.81	12.81	13.12	12.8	23.33M
October 08, 2025	12.89	12.8	12.8	12.89	12.63	16.84M
October 06, 2025	13.03	12.89	12.89	13.08	12.84	7.18M
October 03, 2025	13.21	13.03	13.03	13.23	12.92	15.71M
October 02, 2025	13.45	13.23	13.23	13.46	13.18	13.55M
September 30, 2025	13.17	13.42	13.42	13.42	13.14	32.1M
September 29, 2025	13.05	13.1	13.1	13.12	12.94	24.51M

Haidilao International Holding Ltd. (6862.HK) HKSE