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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	12.55	12.89	12.89	13.06	12.44	40.89M
September 25, 2025	12.79	12.55	12.55	12.84	12.54	24.6M
September 24, 2025	12.8	12.78	12.78	12.93	12.74	21.14M
September 23, 2025	12.94	12.82	12.82	13.02	12.74	24M
September 22, 2025	13.23	12.96	12.96	13.25	12.91	27.17M
September 19, 2025	13.15	13.21	13.21	13.28	13.07	16.78M
September 18, 2025	13.39	13.11	13.11	13.39	13.01	33.48M
September 17, 2025	13.17	13.36	13.36	13.38	13.14	30.91M
September 16, 2025	13.25	13.11	13.11	13.27	13.06	31.12M
September 15, 2025	13.42	13.2	13.2	13.5	13.09	32.61M
September 12, 2025	13.44	13.34	13.34	13.44	13.26	26.96M
September 11, 2025	13.4	13.3	13.3	13.4	13.24	26.66M
September 10, 2025	13.47	13.46	13.46	13.62	13.43	24.76M
September 09, 2025	13.58	13.38	13.38	13.62	13.3	28.32M
September 08, 2025	13.4	13.52	13.52	13.64	13.33	24.99M
September 05, 2025	13.28	13.4	13.4	13.45	13.22	26.6M
September 04, 2025	13.54	13.43	13.09	13.57	13.36	27.63M
September 03, 2025	13.7	13.51	13.17	13.85	13.5	26.62M
September 02, 2025	13.89	13.63	13.29	13.97	13.6	29.08M
September 01, 2025	13.85	13.88	13.53	13.91	13.67	27.83M
August 29, 2025	13.97	13.79	13.44	14.09	13.78	43.39M
August 28, 2025	14.1	13.87	13.52	14.25	13.75	49.81M
August 27, 2025	14.46	14.04	13.69	14.62	13.97	69.88M
August 26, 2025	14.41	14.47	14.11	14.88	13.92	81.48M
August 25, 2025	14.41	14.88	14.51	14.96	14.34	68.4M
August 22, 2025	14.26	14.27	13.91	14.41	14.18	36.61M
August 21, 2025	14.3	14.16	13.8	14.41	14.1	29.62M
August 20, 2025	14.3	14.27	13.91	14.38	14.08	30.65M
August 19, 2025	14.1	14.3	13.94	14.36	14.07	32.67M
August 18, 2025	14.07	14.01	14.01	14.22	14.01	23.5M
August 15, 2025	14.06	14.07	14.07	14.08	13.88	18.51M
August 14, 2025	14.23	14.1	14.1	14.32	13.98	15.38M
August 13, 2025	13.89	14.14	14.14	14.15	13.78	27.28M
August 12, 2025	13.75	13.76	13.76	13.8	13.61	22.94M
August 11, 2025	13.95	13.79	13.79	13.99	13.77	20.72M
August 08, 2025	13.99	13.95	13.95	14.08	13.89	10.95M
August 07, 2025	13.9	14	14	14.15	13.9	19.23M
August 06, 2025	13.98	13.9	13.9	14.05	13.85	15.91M
August 05, 2025	13.93	14.02	14.02	14.07	13.86	16.4M
August 04, 2025	13.86	13.89	13.89	13.95	13.67	15.81M
August 01, 2025	13.92	13.86	13.86	14	13.82	23.5M
July 31, 2025	14.32	13.92	13.92	14.32	13.9	32.56M
July 30, 2025	14.2	14.34	14.34	14.52	14.02	28.38M
July 29, 2025	14.36	14.2	14.2	14.36	14.1	26.39M
July 28, 2025	14.6	14.36	14.36	14.6	14.26	27.82M
July 25, 2025	14.68	14.52	14.52	14.72	14.42	24.74M
July 24, 2025	14.42	14.64	14.64	14.7	14.36	27.86M

Haidilao International Holding Ltd. (6862.HK) HKSE