Want to see HK:6862 full AI Analyst Report?
Haidilao International Holding (6862) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.06 | 9.52 | 9.02 | 9.43 | 9.43 | +3.86% | 16,094,702 | 0.70 |
| Oct 29, 2026 | 9.19 | 9.19 | 9.05 | 9.08 | 9.08 | -1.20% | 7,865,800 | 0.34 |
| Oct 28, 2026 | 9.25 | 9.26 | 9.06 | 9.19 | 9.19 | -0.33% | 11,334,846 | 0.49 |
| Oct 27, 2026 | 9.36 | 9.36 | 9.14 | 9.22 | 9.22 | -0.65% | 16,732,000 | 0.73 |
| Oct 26, 2026 | 9.23 | 9.37 | 9.10 | 9.28 | 9.28 | +0.49% | 7,570,962 | 0.33 |
| Oct 23, 2026 | 9.13 | 9.30 | 9.08 | 9.23 | 9.23 | +1.21% | 13,048,954 | 0.57 |
| Oct 22, 2026 | 9.33 | 9.33 | 9.08 | 9.12 | 9.12 | -2.20% | 13,493,454 | 0.59 |
| Oct 21, 2026 | 9.59 | 9.60 | 9.28 | 9.33 | 9.33 | -2.10% | 13,864,379 | 0.61 |
| Oct 20, 2026 | 9.45 | 9.60 | 9.35 | 9.53 | 9.53 | +1.71% | 14,803,000 | 0.66 |
| Oct 19, 2026 | 9.37 | 9.55 | 9.27 | 9.37 | 9.37 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 9.45 | 9.55 | 9.27 | 9.37 | 9.37 | +0.21% | 16,888,396 | 0.74 |
| Oct 15, 2026 | 9.42 | 9.47 | 9.19 | 9.35 | 9.35 | -1.37% | 24,441,926 | 1.08 |
| Oct 14, 2026 | 9.27 | 9.55 | 9.17 | 9.48 | 9.48 | +1.88% | 22,232,928 | 0.99 |
| Oct 13, 2026 | 9.36 | 9.36 | 8.93 | 9.30 | 9.30 | -3.02% | 41,933,055 | 1.89 |
| Oct 12, 2026 | 9.69 | 9.70 | 9.56 | 9.59 | 9.59 | +0.21% | 10,706,300 | 0.48 |
| Oct 09, 2026 | 9.28 | 9.58 | 9.23 | 9.57 | 9.57 | +3.63% | 20,658,916 | 0.93 |
| Oct 08, 2026 | 9.20 | 9.35 | 9.18 | 9.24 | 9.24 | +0.27% | 9,619,836 | 0.43 |
| Oct 07, 2026 | 9.23 | 9.34 | 9.16 | 9.21 | 9.21 | -0.16% | 4,804,683 | 0.22 |
| Oct 06, 2026 | 9.25 | 9.30 | 9.17 | 9.23 | 9.23 | +0.49% | 4,007,114 | 0.18 |
| Oct 05, 2026 | 9.31 | 9.31 | 9.04 | 9.18 | 9.18 | -0.16% | 8,886,820 | 0.39 |
| Oct 02, 2026 | 9.28 | 9.28 | 8.99 | 9.20 | 9.20 | -1.39% | 12,492,038 | 0.55 |
| Oct 01, 2026 | 9.33 | 9.33 | 9.02 | 9.33 | 9.33 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 9.06 | 9.33 | 9.02 | 9.33 | 9.33 | +2.47% | 13,740,326 | 0.61 |
| Sep 29, 2026 | 9.16 | 9.17 | 9.07 | 9.10 | 9.10 | -0.55% | 17,476,590 | 0.77 |
| Sep 28, 2026 | 9.12 | 9.27 | 9.10 | 9.15 | 9.15 | +0.77% | 19,856,721 | 0.89 |
| Sep 25, 2026 | 9.27 | 9.32 | 8.95 | 9.08 | 9.08 | -2.05% | 14,068,143 | 0.63 |
| Sep 24, 2026 | 9.28 | 9.36 | 9.18 | 9.27 | 9.27 | -0.05% | 19,769,037 | 0.88 |
| Sep 23, 2026 | 9.38 | 9.43 | 9.22 | 9.28 | 9.28 | -1.07% | 26,717,076 | 1.20 |
| Sep 22, 2026 | 9.61 | 9.65 | 9.36 | 9.38 | 9.38 | -2.90% | 23,522,240 | 1.07 |
| Sep 21, 2026 | 9.51 | 9.67 | 9.40 | 9.66 | 9.66 | +1.58% | 21,860,436 | 1.00 |
| Sep 18, 2026 | 9.53 | 9.60 | 9.43 | 9.51 | 9.51 | +0.05% | 30,729,561 | 1.43 |
| Sep 17, 2026 | 9.50 | 9.59 | 9.35 | 9.50 | 9.50 | -0.16% | 18,740,371 | 0.87 |
| Sep 16, 2026 | 9.74 | 9.74 | 9.50 | 9.52 | 9.52 | -1.45% | 21,702,000 | 1.03 |
| Sep 15, 2026 | 10.12 | 10.12 | 9.60 | 9.66 | 9.66 | -3.06% | 35,319,113 | 1.69 |
| Sep 14, 2026 | 10.06 | 10.07 | 9.77 | 9.96 | 9.96 | -0.99% | 26,919,002 | 1.29 |
| Sep 11, 2026 | 9.92 | 10.12 | 9.88 | 10.06 | 10.06 | +1.46% | 52,637,715 | 2.61 |
| Sep 10, 2026 | 10.40 | 10.49 | 9.86 | 9.92 | 9.92 | -4.11% | 62,243,414 | 3.22 |
| Sep 09, 2026 | 10.88 | 10.88 | 10.00 | 10.34 | 10.34 | -9.14% | 358,845,656 | 25.91 |
| Sep 08, 2026 | 11.28 | 11.46 | 11.23 | 11.38 | 11.38 | +0.89% | 14,902,059 | 1.08 |
| Sep 07, 2026 | 11.30 | 11.35 | 11.13 | 11.28 | 11.28 | +0.78% | 14,518,358 | 1.05 |
| Sep 04, 2026 | 11.40 | 11.75 | 11.40 | 11.57 | 11.19 | +1.76% | 15,941,513 | 1.16 |
| Sep 03, 2026 | 11.61 | 11.64 | 11.35 | 11.37 | 11.00 | -1.39% | 11,538,677 | 0.84 |
| Sep 02, 2026 | 11.51 | 11.64 | 11.37 | 11.53 | 11.15 | +0.09% | 11,733,936 | 0.85 |
| Sep 01, 2026 | 11.74 | 11.74 | 11.50 | 11.52 | 11.14 | -1.88% | 13,680,099 | 1.00 |
| Aug 31, 2026 | 12.16 | 12.28 | 11.68 | 11.74 | 11.36 | -3.45% | 17,471,396 | 1.28 |
| Aug 28, 2026 | 12.42 | 12.42 | 11.99 | 12.16 | 11.76 | -1.93% | 13,171,676 | 0.96 |
| Aug 27, 2026 | 12.39 | 12.53 | 12.20 | 12.40 | 12.00 | +1.22% | 41,628,080 | 3.08 |
| Aug 26, 2026 | 11.82 | 12.29 | 11.75 | 12.25 | 11.85 | +7.36% | 37,332,748 | 2.77 |
| Aug 25, 2026 | 11.35 | 11.60 | 11.20 | 11.41 | 11.04 | +1.79% | 19,716,344 | 1.45 |
| Aug 24, 2026 | 11.41 | 11.51 | 11.14 | 11.21 | 10.84 | -2.35% | 28,453,358 | 2.10 |