5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
+80.42%
3 MONTH PERFORMANCE
+87.68%
6 MONTH PERFORMANCE
+63.46%
SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/20/2024 | $29.50 | $29.39 (-0.37%) | $30.00 | $29.19 | 18,506 | $1.85 B |
12/19/2024 | $28.00 | $28.72 (2.57%) | $28.72 | $27.90 | 18,500 | $1.81 B |
12/18/2024 | $27.99 | $27.28 (-2.54%) | $28.58 | $27.28 | 10,900 | $1.72 B |
12/17/2024 | $26.55 | $27.98 (5.39%) | $28.00 | $26.55 | 20,616 | $1.76 B |
12/16/2024 | $26.88 | $26.24 (-2.38%) | $26.88 | $26.18 | 10,110 | $1.65 B |
12/13/2024 | $26.00 | $26.50 (1.92%) | $26.50 | $25.92 | 5,900 | $1.67 B |
12/12/2024 | $25.31 | $25.85 (2.13%) | $26.00 | $25.17 | 32,703 | $1.63 B |
12/11/2024 | $24.35 | $24.65 (1.23%) | $25.00 | $24.22 | 28,100 | $1.55 B |
12/10/2024 | $23.19 | $23.85 (2.85%) | $24.14 | $23.17 | 11,927 | $1.50 B |
12/09/2024 | $23.67 | $24.41 (3.13%) | $24.54 | $23.24 | 65,321 | $1.53 B |
12/06/2024 | $22.60 | $22.46 (-0.62%) | $23.03 | $22.34 | 29,028 | $1.41 B |
12/05/2024 | $21.08 | $21.81 (3.46%) | $21.81 | $21.08 | 37,000 | $1.37 B |
12/04/2024 | $20.58 | $20.85 (1.31%) | $20.86 | $20.45 | 22,300 | $1.31 B |
12/03/2024 | $20.49 | $20.00 (-2.39%) | $20.49 | $19.91 | 49,100 | $13.01 B |
12/02/2024 | $20.00 | $19.67 (-1.65%) | $20.01 | $19.21 | 26,256 | $12.79 B |
11/29/2024 | $19.40 | $20.53 (5.82%) | $20.57 | $19.25 | 92,336 | $13.35 B |
11/27/2024 | $17.09 | $16.93 (-0.94%) | $17.13 | $16.82 | 8,347 | $11.01 B |
11/26/2024 | $16.45 | $16.56 (0.67%) | $16.59 | $16.17 | 8,204 | $10.77 B |
11/25/2024 | $17.23 | $16.03 (-6.96%) | $17.24 | $15.54 | 62,900 | $10.42 B |
11/22/2024 | $16.45 | $16.29 (-0.97%) | $16.80 | $16.21 | 37,700 | $10.59 B |
11/21/2024 | $16.47 | $16.48 (0.06%) | $16.83 | $16.11 | 53,900 | $10.72 B |
11/20/2024 | $17.18 | $16.41 (-4.48%) | $17.18 | $16.41 | 13,000 | $10.67 B |
11/19/2024 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 1,600 | $10.86 B |
11/18/2024 | $16.00 | $16.39 (2.44%) | $16.50 | $16.00 | 12,200 | $10.66 B |
11/15/2024 | $16.33 | $16.04 (-1.78%) | $16.64 | $16.02 | 3,361 | $10.43 B |
11/14/2024 | $17.04 | $16.51 (-3.11%) | $17.04 | $16.51 | 42,500 | $10.74 B |
11/13/2024 | $16.81 | $16.63 (-1.07%) | $16.90 | $16.51 | 11,200 | $10.81 B |
11/12/2024 | $17.00 | $16.64 (-2.12%) | $17.00 | $16.64 | 93,928 | $10.82 B |
11/11/2024 | $16.60 | $16.88 (1.69%) | $17.33 | $16.60 | 6,000 | $10.98 B |
11/08/2024 | $17.43 | $16.55 (-5.05%) | $17.43 | $16.31 | 10,400 | $10.76 B |
11/07/2024 | $17.00 | $17.43 (2.53%) | $17.54 | $17.00 | 20,794 | $11.33 B |
11/06/2024 | $17.59 | $16.69 (-5.12%) | $17.59 | $16.61 | 11,960 | $10.85 B |
11/05/2024 | $17.00 | $16.83 (-1%) | $17.00 | $16.62 | 9,434 | $10.94 B |
11/04/2024 | $17.01 | $17.01 (0%) | $17.12 | $16.76 | 9,100 | $11.06 B |
11/01/2024 | $16.88 | $16.27 (-3.61%) | $16.88 | $16.05 | 8,100 | $10.58 B |
10/31/2024 | $16.47 | $16.31 (-0.97%) | $16.47 | $16.08 | 12,300 | $10.61 B |
10/30/2024 | $16.59 | $16.46 (-0.78%) | $16.93 | $16.25 | 17,800 | $10.70 B |
10/29/2024 | $16.80 | $16.85 (0.3%) | $17.06 | $16.59 | 11,240 | $10.96 B |
10/28/2024 | $17.06 | $17.25 (1.11%) | $17.38 | $17.00 | 22,214 | $11.22 B |
10/25/2024 | $17.31 | $17.20 (-0.64%) | $17.35 | $16.96 | 43,493 | $11.19 B |
10/24/2024 | $17.19 | $16.68 (-2.97%) | $17.19 | $16.64 | 17,040 | $10.85 B |
10/23/2024 | $17.26 | $16.86 (-2.32%) | $17.49 | $16.69 | 18,401 | $10.96 B |
10/22/2024 | $16.11 | $16.57 (2.86%) | $17.00 | $16.11 | 11,600 | $10.78 B |
10/21/2024 | $16.46 | $15.68 (-4.74%) | $16.46 | $15.57 | 31,600 | $10.20 B |
10/18/2024 | $17.40 | $16.45 (-5.46%) | $17.51 | $16.45 | 14,500 | $10.70 B |
10/17/2024 | $16.16 | $16.06 (-0.62%) | $16.65 | $16.06 | 24,300 | $10.44 B |
10/16/2024 | $16.91 | $16.77 (-0.83%) | $17.39 | $16.71 | 15,400 | $10.91 B |
10/15/2024 | $16.70 | $16.70 (0%) | $17.83 | $16.70 | 17,000 | $10.86 B |
10/14/2024 | $17.64 | $17.83 (1.08%) | $18.17 | $17.64 | 11,606 | $11.59 B |
10/11/2024 | $17.64 | $17.64 (0%) | $17.91 | $17.48 | 14,100 | $11.47 B |
10/10/2024 | $18.27 | $17.72 (-3.01%) | $18.30 | $17.65 | 10,300 | $11.52 B |
10/09/2024 | $17.99 | $17.80 (-1.06%) | $18.00 | $17.74 | 8,800 | $11.58 B |
10/08/2024 | $17.94 | $17.80 (-0.78%) | $18.23 | $17.55 | 30,600 | $11.58 B |
10/07/2024 | $18.25 | $18.47 (1.21%) | $19.83 | $18.10 | 105,347 | $12.01 B |
10/04/2024 | $16.20 | $17.49 (7.96%) | $17.49 | $16.18 | 110,142 | $11.37 B |
10/03/2024 | $16.82 | $15.92 (-5.35%) | $16.82 | $15.91 | 48,700 | $10.35 B |
10/02/2024 | $18.01 | $16.81 (-6.66%) | $18.01 | $16.81 | 70,500 | $10.93 B |
10/01/2024 | $17.35 | $17.26 (-0.52%) | $17.49 | $17.01 | 28,600 | $11.22 B |
09/30/2024 | $18.34 | $17.34 (-5.45%) | $18.34 | $17.24 | 30,405 | $11.28 B |
09/27/2024 | $18.00 | $17.55 (-2.5%) | $18.05 | $17.50 | 38,400 | $11.41 B |
09/26/2024 | $18.55 | $18.00 (-2.96%) | $19.02 | $17.80 | 69,306 | $11.71 B |
09/25/2024 | $17.50 | $17.00 (-2.86%) | $18.48 | $17.00 | 26,205 | $11.06 B |
09/24/2024 | $17.16 | $17.59 (2.51%) | $17.82 | $17.15 | 13,438 | $11.44 B |
09/23/2024 | $16.00 | $16.61 (3.81%) | $17.26 | $16.00 | 68,735 | $10.80 B |