Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haidilao International Hldg Ltd (OP: HDALF )

2.510 UNCHANGED
Last Price Updated: 1:01 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2021 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 21, 2021 4.050 4.050 4.050 4.050 6,655 -0.10(-2.41%)
Sep 20, 2021 4.100 4.150 4.100 4.150 2,452 +0.31(+8.07%)
Sep 16, 2021 3.840 3.840 3.840 0 -0.37(-8.68%)
Sep 13, 2021 4.205 4.205 4.205 0 +0.11(+2.56%)
Sep 10, 2021 4.100 4.100 4.100 4.100 100 +0.26(+6.77%)
Aug 31, 2021 3.840 3.840 3.840 0 +0.34(+9.71%)
Aug 26, 2021 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 25, 2021 3.500 3.500 3.500 3.500 1,459 +0.05(+1.45%)
Aug 23, 2021 3.450 3.450 3.450 0 -0.31(-8.24%)
Aug 20, 2021 3.760 3.760 3.760 3.760 35,000 -0.25(-6.23%)
Aug 16, 2021 4.010 4.010 4.010 0 -0.20(-4.75%)
Aug 11, 2021 4.210 4.210 4.210 0 +0.15(+3.69%)
Aug 10, 2021 4.060 4.060 4.060 4.060 514 +0.07(+1.75%)
Aug 06, 2021 3.990 3.990 3.990 0 +0.00(+0.00%)
Aug 03, 2021 3.990 3.990 3.990 25 +0.00(+0.00%)
Aug 02, 2021 3.900 3.990 3.900 3.990 1,041 +0.14(+3.64%)
Jul 30, 2021 3.800 3.850 3.800 3.850 3,681 -0.15(-3.75%)
Jul 28, 2021 4.000 4.000 4.000 0 +0.00(+0.00%)
Jul 27, 2021 4.000 4.000 4.000 4.000 119 -0.45(-10.11%)
Jul 26, 2021 4.450 4.450 4.450 4.450 100 -1.06(-19.24%)
Jul 19, 2021 5.510 5.510 5.510 0 -0.34(-5.81%)
Jul 15, 2021 5.850 5.850 5.850 0 -0.29(-4.72%)
Jul 13, 2021 6.140 6.140 6.140 0 -0.14(-2.23%)
Jul 12, 2021 6.280 6.280 6.280 6.280 494 +0.58(+10.18%)
Jul 09, 2021 5.800 5.800 5.700 5.700 11,701 +0.15(+2.70%)
Jul 06, 2021 5.550 5.550 5.550 93 +0.30(+5.71%)
Jul 02, 2021 5.250 5.250 5.250 5.250 22,828 -0.14(-2.60%)
Jul 01, 2021 5.390 5.390 5.390 5.390 100 +0.24(+4.66%)
Jun 30, 2021 5.150 5.150 5.150 5.150 61,100 +0.15(+3.00%)
Jun 28, 2021 5.000 5.000 5.000 0 +0.22(+4.60%)
Jun 25, 2021 4.780 4.780 4.780 4.780 2,785 -0.07(-1.44%)
Jun 24, 2021 4.500 4.850 4.500 4.850 267 +0.13(+2.75%)
Jun 21, 2021 4.720 4.720 4.720 6,879 -0.22(-4.45%)
Jun 17, 2021 4.940 4.940 4.940 10 -0.27(-5.18%)
Jun 15, 2021 5.210 5.210 5.210 0 -0.01(-0.19%)
Jun 09, 2021 5.220 5.220 5.220 0 -0.63(-10.77%)
Jun 03, 2021 5.850 5.850 5.850 20 +0.15(+2.63%)
May 24, 2021 5.700 5.700 5.700 0 -0.30(-5.00%)
May 19, 2021 6.000 6.000 6.000 0 +0.15(+2.56%)
May 17, 2021 5.850 5.850 5.850 540 +0.30(+5.41%)
May 13, 2021 5.550 5.550 5.550 0 -0.10(-1.77%)
May 12, 2021 5.650 5.650 5.650 5.650 195 +0.40(+7.62%)
May 10, 2021 5.250 5.250 5.250 0 -0.73(-12.21%)
May 06, 2021 5.980 5.980 5.980 0 -0.52(-8.00%)
May 03, 2021 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 29, 2021 6.500 6.500 6.500 0 -0.00(-0.08%)
Apr 28, 2021 6.505 6.505 6.505 6.505 10,000 -0.45(-6.48%)
Apr 27, 2021 9.450 9.450 6.956 1,246 -2.49(-26.39%)
Apr 26, 2021 9.450 9.450 9.450 9.450 100 -0.05(-0.53%)
Apr 23, 2021 9.500 9.500 9.500 1 +0.00(+0.00%)
Apr 22, 2021 9.500 9.500 9.500 9.500 140 +3.18(+50.32%)
Apr 15, 2021 6.320 6.320 6.320 0 +0.04(+0.64%)
Apr 14, 2021 6.280 6.280 6.280 6.280 637 -0.10(-1.57%)
Apr 13, 2021 6.380 6.380 6.380 6.380 140 +0.08(+1.27%)
Apr 12, 2021 5.800 6.300 5.800 6.300 1,270 -0.50(-7.35%)
Apr 09, 2021 6.800 6.800 6.800 2,000 +0.00(+0.00%)
Apr 07, 2021 6.800 6.800 6.800 0 -0.37(-5.16%)
Apr 05, 2021 7.170 7.170 7.170 0 -0.03(-0.42%)
Apr 01, 2021 7.150 7.200 7.150 7.200 4,000 +0.21(+3.00%)
Mar 31, 2021 6.990 6.990 6.990 6.990 2,668 -0.51(-6.80%)
Mar 26, 2021 7.500 7.500 7.500 0 +0.79(+11.77%)
Mar 25, 2021 6.700 6.710 6.300 6.710 51,080 -0.09(-1.32%)
Mar 24, 2021 7.100 7.100 6.800 6.800 200 -0.55(-7.48%)
Mar 22, 2021 7.350 7.350 7.350 0 +0.15(+2.08%)
Mar 17, 2021 7.200 7.200 7.200 0 -0.10(-1.37%)
Mar 15, 2021 7.300 7.300 7.300 0 -0.52(-6.63%)
Mar 12, 2021 7.600 7.600 7.819 775 +0.22(+2.88%)
Mar 10, 2021 7.600 7.600 7.600 0 +0.13(+1.74%)
Mar 09, 2021 7.470 7.470 7.470 7.470 2,085 +0.22(+3.03%)
Mar 08, 2021 7.250 7.250 7.250 7.250 200 -1.80(-19.89%)
Mar 04, 2021 9.050 9.050 9.050 0 +0.26(+2.96%)
Mar 02, 2021 8.790 8.790 8.790 0 +0.14(+1.62%)
Mar 01, 2021 8.650 8.650 8.650 50 +0.00(+0.00%)
Feb 24, 2021 8.650 8.650 8.650 0 -2.09(-19.46%)
Feb 22, 2021 10.74 10.74 10.74 0 +0.00(+0.00%)
Feb 18, 2021 10.74 10.74 10.74 0 -0.26(-2.36%)
Feb 17, 2021 11.00 11.00 11.00 11.00 100 +0.45(+4.27%)
Feb 16, 2021 10.50 10.55 9.250 10.55 1,804 -0.25(-2.31%)
Feb 11, 2021 10.80 10.80 10.80 0 +0.55(+5.37%)
Feb 10, 2021 10.60 10.60 10.25 10.25 694 +0.00(+0.00%)
Feb 09, 2021 10.15 10.25 10.15 10.25 2,198 -0.20(-1.91%)
Feb 05, 2021 10.45 10.45 10.45 0 +0.45(+4.50%)
Feb 02, 2021 10.00 10.00 10.00 0 +1.20(+13.64%)
Feb 01, 2021 8.850 9.250 8.800 8.800 3,512 +0.50(+6.02%)
Jan 29, 2021 8.300 8.300 8.300 8.300 200 +0.75(+9.93%)
Jan 22, 2021 7.550 7.550 7.550 0 +0.00(+0.00%)
Jan 15, 2021 7.550 7.550 7.550 0 -0.30(-3.82%)
Jan 14, 2021 7.800 7.850 7.800 7.850 1,000 +0.00(+0.00%)
Jan 07, 2021 7.800 7.800 0 +0.00(+0.00%)
Jan 05, 2021 7.800 7.800 7.800 0 +0.15(+1.96%)
Jan 04, 2021 7.650 7.650 7.650 7.650 369 +0.00(+0.00%)
Dec 30, 2020 7.650 7.650 7.650 0 +0.15(+2.00%)
Dec 28, 2020 7.500 7.500 7.500 0 -0.75(-9.09%)
Dec 23, 2020 8.250 8.250 8.250 0 +0.85(+11.49%)
Dec 18, 2020 7.400 7.400 7.400 0 -0.25(-3.27%)
Dec 17, 2020 7.650 7.650 7.650 7.650 329 +0.30(+4.08%)
Dec 16, 2020 7.350 7.350 7.350 7.350 225 +0.14(+1.94%)
Dec 09, 2020 7.210 7.210 7.210 0 -0.14(-1.90%)
Dec 08, 2020 7.350 7.350 7.350 7.350 1,814 +0.12(+1.60%)
Nov 16, 2020 7.234 7.234 7.234 0 +0.23(+3.34%)
Nov 13, 2020 7.000 7.000 7.000 7.000 3,500 -0.25(-3.45%)
Nov 12, 2020 7.250 7.250 7.250 7.250 784 +0.55(+8.21%)
Nov 11, 2020 6.700 6.700 6.700 6.700 789 -0.41(-5.78%)
Nov 05, 2020 7.111 7.111 7.111 0 +0.26(+3.81%)
Nov 03, 2020 6.850 6.850 6.850 0 +0.10(+1.48%)
Oct 30, 2020 6.750 6.750 6.750 0 -0.30(-4.26%)
Oct 28, 2020 7.050 7.050 7.050 0 +0.20(+2.92%)
Oct 27, 2020 6.850 6.850 6.850 6.850 2,186 -0.15(-2.14%)
Oct 26, 2020 7.000 7.000 7.000 7.000 360 +0.02(+0.29%)
Oct 23, 2020 6.980 6.980 6.980 6.980 3,000 -0.21(-2.92%)
Oct 15, 2020 7.190 7.190 7.190 0 -0.61(-7.82%)
Oct 14, 2020 7.800 7.800 7.800 10 +0.00(+0.00%)
Oct 06, 2020 7.800 7.800 7.800 0 +0.40(+5.41%)
Oct 05, 2020 7.400 7.400 7.400 7.400 2,104 +0.10(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.