Haidilao International Holding Ltd (8HI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.961538461538 | 2.08 | 2.14 | 1.99 | 1562 | 2.09208111 | DE |
| 4 | 0.04 | 1.94174757282 | 2.06 | 2.2 | 1.93 | 2494 | 2.04342144 | DE |
| 12 | 0.29 | 16.0220994475 | 1.81 | 2.2 | 1.72 | 3110 | 1.89374488 | DE |
| 26 | 0.1 | 5 | 2 | 2.2999999 | 1.72 | 3838 | 1.98766081 | DE |
| 52 | -0.06 | -2.77777777778 | 2.16 | 2.44 | 1.35 | 3910 | 1.82793942 | DE |
| 156 | -0.3 | -12.5 | 2.4 | 2.56 | 1.35 | 3664 | 1.80654152 | DE |
| 260 | -0.3 | -12.5 | 2.4 | 2.56 | 1.35 | 3664 | 1.80654152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 2.14 | 0.1 | 4.90 | 2.06 | 2.14 | 2.06 | 2000 |
| 1742938020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1742851620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1742592420 | 2.04 | -0.04 | -1.92 | 1.99 | 2.04 | 1.99 | 1585 |
| 1742506020 | 2.08 | -0.06 | -2.80 | 2.08 | 2.08 | 2.08 | 1100 |
| 1742419620 | 2.14 | -0.02 | -0.93 | 2.2 | 2.2 | 2.14 | 3100 |
| 1742333220 | 2.16 | 0.08 | 3.85 | 2.16 | 2.16 | 2.16 | 600 |
| 1742246820 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1741987620 | 2.08 | 0.04 | 1.96 | 2.08 | 2.08 | 2.08 | 372 |
| 1741901220 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 372 |
| 1741814820 | 2.08 | 0.04 | 1.96 | 2.08 | 2.08 | 2.08 | 250 |
| 1741728420 | 2.04 | 0.02 | 0.99 | 2.04 | 2.08 | 2.04 | 8122 |
| 1741642020 | 2.02 | 0.09 | 4.66 | 2.02 | 2.02 | 2.02 | 1520 |
| 1741382820 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1741296420 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1741210020 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1741123620 | 1.93 | -0.02 | -1.03 | 1.93 | 1.93 | 1.93 | 6000 |
| 1741037220 | 1.95 | -0.09 | -4.41 | 1.97 | 1.97 | 1.95 | 900 |
| 1740778020 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 3000 |
| 1740691620 | 2.08 | 0.1 | 5.05 | 2.06 | 2.08 | 2.06 | 6000 |
| 1740605220 | 1.98 | 0.09 | 4.76 | 1.98 | 1.98 | 1.98 | 4100 |
| 1740518820 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1740432420 | 1.89 | -0.03 | -1.56 | 1.93 | 1.95 | 1.89 | 9300 |
| 1740173220 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 2650 |
| 1740086820 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1740000420 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1739914020 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1739827620 | 1.92 | -0.04 | -2.04 | 1.92 | 1.92 | 1.92 | 300 |
| 1739568420 | 1.96 | 0.02 | 1.03 | 1.96 | 1.96 | 1.96 | 4000 |
| 1739482020 | 1.94 | 0.06 | 3.19 | 1.94 | 1.94 | 1.94 | 4000 |
| 1739395620 | 1.88 | -0.01 | -0.53 | 1.88 | 1.88 | 1.88 | 300 |
| 1739309220 | 1.89 | -0.05 | -2.58 | 1.88 | 1.89 | 1.88 | 300 |
| 1739222820 | 1.94 | 0.08 | 4.30 | 1.94 | 1.94 | 1.94 | 500 |
| 1738963620 | 1.86 | 0.04 | 2.20 | 1.86 | 1.86 | 1.86 | 1436 |
| 1738877220 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1738790820 | 1.82 | 0.02 | 1.11 | 1.81 | 1.82 | 1.79 | 30807 |
| 1738704420 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738618020 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 3000 |
| 1738358820 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1738272420 | 1.8 | 0.06 | 3.45 | 1.8 | 1.8 | 1.8 | 600 |
| 1738186020 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1738099620 | 1.74 | -0.04 | -2.25 | 1.75 | 1.75 | 1.74 | 5000 |
| 1738013220 | 1.78 | 0.01 | 0.56 | 1.78 | 1.78 | 1.78 | 800 |
| 1737754020 | 1.77 | 0.04 | 2.31 | 1.77 | 1.77 | 1.77 | 200 |
| 1737667620 | 1.73 | -0.01 | -0.57 | 1.73 | 1.73 | 1.73 | 700 |
| 1737581220 | 1.74 | -0.06 | -3.33 | 1.74 | 1.74 | 1.74 | 2000 |
| 1737494820 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.8 | 1800 |
| 1737408420 | 1.79 | 0.05 | 2.87 | 1.79 | 1.79 | 1.79 | 5014 |
| 1737149220 | 1.74 | -0.06 | -3.33 | 1.74 | 1.74 | 1.74 | 4033 |
| 1737062820 | 1.8 | 0.08 | 4.65 | 1.8 | 1.8 | 1.8 | 64 |
| 1736976420 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1736890020 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1736803620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1736544420 | 1.72 | -0.12 | -6.52 | 1.72 | 1.72 | 1.72 | 4025 |
| 1736458020 | 1.84 | 0.03 | 1.66 | 1.84 | 1.84 | 1.84 | 299 |
| 1736371620 | 1.81 | -0.15 | -7.65 | 1.81 | 1.81 | 1.81 | 1150 |
| 1736285220 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1736198820 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1735939620 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1735853220 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1735594020 | 1.96 | -0.08 | -3.92 | 1.96 | 1.96 | 1.96 | 50 |
| 1735334820 | 2.04 | 0.02 | 0.99 | 2.04 | 2.04 | 2.04 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
