Haidilao International Holding Ltd (8HI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -9.5 | 2 | 2 | 1.79 | 3668 | 1.89727735 | DE |
| 4 | -0.41 | -18.4684684685 | 2.22 | 2.22 | 1.79 | 3349 | 1.98885053 | DE |
| 12 | -0.35 | -16.2037037037 | 2.16 | 2.44 | 1.79 | 2314 | 2.06062678 | DE |
| 26 | 0.17 | 10.3658536585 | 1.64 | 2.44 | 1.45 | 3281 | 1.81776624 | DE |
| 52 | -0.59 | -24.5833333333 | 2.4 | 2.56 | 1.45 | 2844 | 1.83327588 | DE |
| 156 | -0.59 | -24.5833333333 | 2.4 | 2.56 | 1.45 | 2844 | 1.83327588 | DE |
| 260 | -0.59 | -24.5833333333 | 2.4 | 2.56 | 1.45 | 2844 | 1.83327588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1718915160 | 1.87 | -0.04 | -2.09 | 1.84 | 1.87 | 1.79 | 8000 |
| 1718828820 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718742420 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1718656020 | 1.91 | -0.09 | -4.50 | 1.99 | 1.99 | 1.91 | 1004 |
| 1718396820 | 2 | 0.12 | 6.38 | 2 | 2 | 2 | 2000 |
| 1718310420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1718224020 | 1.88 | -0.11 | -5.53 | 1.92 | 1.92 | 1.88 | 1650 |
| 1718137620 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1718051220 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.99 | 4000 |
| 1717792020 | 1.98 | -0.08 | -3.88 | 1.99 | 1.99 | 1.98 | 6930 |
| 1717705620 | 2.06 | -0.08 | -3.74 | 2.12 | 2.12 | 2.06 | 1001 |
| 1717619220 | 2.14 | 0.1 | 4.90 | 2.08 | 2.14 | 2.08 | 1258 |
| 1717532820 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1717446420 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1717187220 | 2.04 | -0.12 | -5.56 | 2.06 | 2.06 | 2.04 | 8000 |
| 1717100820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1717014420 | 2.16 | -0.06 | -2.70 | 2.16 | 2.16 | 2.16 | 2000 |
| 1716928020 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1716841620 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1716582420 | 2.22 | 0.02 | 0.91 | 2.22 | 2.22 | 2.22 | 1000 |
| 1716496020 | 2.2 | -0.12 | -5.17 | 2.2799999 | 2.2799999 | 2.2 | 1963 |
| 1716409620 | 2.3199999 | -0.12 | -4.92 | 2.3199999 | 2.3199999 | 2.3199999 | 60 |
| 1716323160 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1716236760 | 2.44 | 0.04 | 1.67 | 2.44 | 2.44 | 2.44 | 10 |
| 1715977620 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 500 |
| 1715891220 | 2.4 | -0.04 | -1.64 | 2.42 | 2.42 | 2.4 | 2287 |
| 1715804760 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1715718360 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1715631960 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.44 | 12 |
| 1715372820 | 2.42 | 0.18 | 8.04 | 2.38 | 2.42 | 2.36 | 2476 |
| 1715286420 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1715200020 | 2.24 | 0.04 | 1.82 | 2.24 | 2.24 | 2.24 | 2270 |
| 1715113620 | 2.2 | -0.06 | -2.65 | 2.2799999 | 2.2799999 | 2.2 | 13 |
| 1715027160 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1714767960 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1714681560 | 2.2599999 | 0.16 | 7.62 | 2.2599999 | 2.2599999 | 2.2599999 | 2000 |
| 1714508820 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1714422420 | 2.1 | 0.02 | 0.96 | 2.14 | 2.14 | 2.1 | 4600 |
| 1714163220 | 2.08 | 0.11 | 5.58 | 2.1 | 2.12 | 2.08 | 14843 |
| 1714076820 | 1.97 | 0.02 | 1.03 | 1.97 | 1.97 | 1.97 | 1 |
| 1713990420 | 1.95 | -0.07 | -3.47 | 1.95 | 1.95 | 1.95 | 752 |
| 1713903960 | 2.02 | 0.09 | 4.66 | 2.02 | 2.02 | 2.02 | 13 |
| 1713817620 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1713558420 | 1.93 | -0.05 | -2.53 | 1.93 | 1.93 | 1.93 | 5000 |
| 1713472020 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 1 |
| 1713385620 | 1.99 | -0.15 | -7.01 | 1.99 | 1.99 | 1.99 | 1590 |
| 1713299160 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1713212760 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1712953560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1712867160 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1712780760 | 2.14 | 0.1 | 4.90 | 2.14 | 2.14 | 2.14 | 1000 |
| 1712694360 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1712607960 | 2.04 | -0.06 | -2.86 | 2.04 | 2.04 | 2.04 | 13 |
| 1712348760 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1712262360 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1 | 2.1 | 125 |
| 1712175960 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1712089560 | 2.16 | 0.2 | 10.20 | 2.16 | 2.16 | 2.16 | 2 |
| 1711661160 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1711574760 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1711488360 | 1.96 | -0.01 | -0.51 | 1.96 | 1.96 | 1.96 | 900 |
| 1711401960 | 1.97 | -0.17 | -7.94 | 2.04 | 2.06 | 1.97 | 4414 |
| 1711142760 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
