5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-10.38%
3 MONTH PERFORMANCE
-10.11%
6 MONTH PERFORMANCE
+29.99%
YEAR-TO-DATE PERFORMANCE
-26.46%
SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 443 | $1.40 B |
| 04/30/2025 | $21.96 | $21.96 (0%) | $21.96 | $21.96 | 0 | $1.43 B |
| 04/29/2025 | $21.15 | $21.96 (3.83%) | $21.96 | $21.01 | 1,400 | $1.43 B |
| 04/28/2025 | $22.75 | $22.75 (0%) | $22.75 | $22.75 | 500 | $1.48 B |
| 04/25/2025 | $21.06 | $22.56 (7.12%) | $22.56 | $21.06 | 733 | $1.42 B |
| 04/24/2025 | $20.50 | $21.06 (2.73%) | $21.12 | $20.50 | 900 | $1.32 B |
| 04/23/2025 | $20.22 | $20.22 (0%) | $20.22 | $20.22 | 0 | $1.27 B |
| 04/22/2025 | $19.93 | $20.22 (1.46%) | $21.25 | $19.93 | 3,927 | $1.27 B |
| 04/21/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 11 | $1.22 B |
| 04/17/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 0 | $1.22 B |
| 04/16/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 800 | $1.22 B |
| 04/15/2025 | $19.21 | $19.45 (1.25%) | $20.00 | $19.21 | 2,946 | $1.22 B |
| 04/14/2025 | $19.33 | $19.33 (0%) | $19.33 | $19.33 | 0 | $1.22 B |
| 04/11/2025 | $19.11 | $19.33 (1.15%) | $20.98 | $19.11 | 3,318 | $1.22 B |
| 04/10/2025 | $19.50 | $20.35 (4.36%) | $20.63 | $19.50 | 2,641 | $1.28 B |
| 04/09/2025 | $18.97 | $18.80 (-0.9%) | $20.13 | $18.80 | 2,739 | $1.18 B |
| 04/08/2025 | $19.30 | $19.27 (-0.16%) | $19.45 | $19.27 | 2,806 | $1.21 B |
| 04/07/2025 | $20.88 | $19.85 (-4.93%) | $20.88 | $16.90 | 13,900 | $1.25 B |
| 04/04/2025 | $22.00 | $22.07 (0.32%) | $22.26 | $22.00 | 2,900 | $1.39 B |
| 04/03/2025 | $22.66 | $22.82 (0.71%) | $23.25 | $22.57 | 2,707 | $1.43 B |
| 04/02/2025 | $23.49 | $23.60 (0.47%) | $23.60 | $22.68 | 3,013 | $1.48 B |
| 04/01/2025 | $23.00 | $22.93 (-0.3%) | $23.04 | $22.93 | 1,026 | $1.44 B |
| 03/31/2025 | $23.18 | $23.18 (0%) | $23.18 | $23.18 | 0 | $1.46 B |
| 03/28/2025 | $22.01 | $23.18 (5.32%) | $23.18 | $22.01 | 1,000 | $1.46 B |
| 03/27/2025 | $23.51 | $23.75 (1.02%) | $23.75 | $22.98 | 1,808 | $1.49 B |
| 03/26/2025 | $23.87 | $23.70 (-0.71%) | $24.47 | $23.00 | 16,361 | $1.49 B |
| 03/25/2025 | $24.25 | $22.11 (-8.82%) | $24.50 | $22.06 | 16,386 | $1.39 B |
| 03/24/2025 | $26.84 | $25.80 (-3.87%) | $26.84 | $25.10 | 7,700 | $1.62 B |
| 03/21/2025 | $26.42 | $26.57 (0.57%) | $27.40 | $25.69 | 2,902 | $1.67 B |
| 03/20/2025 | $26.70 | $27.50 (3%) | $27.50 | $26.50 | 7,200 | $1.73 B |
| 03/19/2025 | $26.99 | $26.50 (-1.82%) | $28.88 | $26.50 | 2,934 | $1.67 B |
| 03/18/2025 | $24.90 | $26.44 (6.18%) | $26.50 | $24.90 | 3,637 | $1.66 B |
| 03/17/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 633 | $1.57 B |
| 03/14/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 600 | $1.57 B |
| 03/13/2025 | $24.31 | $24.95 (2.63%) | $25.40 | $24.10 | 4,700 | $1.57 B |
| 03/12/2025 | $25.75 | $25.79 (0.16%) | $25.79 | $24.00 | 5,500 | $1.62 B |
| 03/11/2025 | $24.00 | $25.06 (4.42%) | $25.61 | $23.29 | 10,829 | $1.58 B |
| 03/10/2025 | $24.89 | $23.70 (-4.78%) | $24.99 | $23.38 | 6,800 | $1.49 B |
| 03/07/2025 | $25.94 | $25.45 (-1.89%) | $25.94 | $25.07 | 3,028 | $1.60 B |
| 03/06/2025 | $25.68 | $25.45 (-0.9%) | $26.39 | $25.45 | 5,100 | $1.60 B |
| 03/05/2025 | $25.10 | $25.40 (1.2%) | $25.40 | $24.86 | 4,100 | $1.60 B |
| 03/04/2025 | $25.12 | $24.71 (-1.63%) | $25.57 | $24.33 | 8,221 | $1.55 B |
| 03/03/2025 | $25.95 | $24.93 (-3.93%) | $26.00 | $24.28 | 16,000 | $1.57 B |
| 02/28/2025 | $24.89 | $24.70 (-0.76%) | $25.30 | $24.30 | 6,912 | $1.55 B |
| 02/27/2025 | $25.00 | $26.00 (4%) | $26.50 | $25.00 | 23,642 | $1.63 B |
| 02/26/2025 | $24.55 | $24.83 (1.14%) | $24.93 | $24.50 | 4,500 | $1.56 B |
| 02/25/2025 | $23.30 | $23.80 (2.15%) | $23.80 | $23.18 | 7,606 | $1.50 B |
| 02/24/2025 | $22.50 | $23.34 (3.73%) | $23.38 | $22.50 | 6,500 | $1.47 B |
| 02/21/2025 | $22.70 | $22.70 (0%) | $23.44 | $22.69 | 18,625 | $1.43 B |
| 02/20/2025 | $22.55 | $22.97 (1.86%) | $22.97 | $22.25 | 27,437 | $1.44 B |
| 02/19/2025 | $24.00 | $22.87 (-4.71%) | $24.00 | $22.74 | 17,335 | $1.44 B |
| 02/18/2025 | $23.65 | $23.51 (-0.59%) | $23.75 | $23.51 | 13,059 | $1.48 B |
| 02/14/2025 | $23.68 | $23.51 (-0.72%) | $23.68 | $23.50 | 4,714 | $1.48 B |
| 02/13/2025 | $23.86 | $24.41 (2.31%) | $24.41 | $23.42 | 6,844 | $1.53 B |
| 02/12/2025 | $23.01 | $23.66 (2.82%) | $24.33 | $23.01 | 3,400 | $1.49 B |
| 02/11/2025 | $23.54 | $23.21 (-1.4%) | $23.81 | $23.01 | 22,567 | $1.46 B |
| 02/10/2025 | $26.10 | $25.87 (-0.88%) | $26.50 | $24.62 | 24,147 | $1.63 B |
| 02/07/2025 | $26.00 | $25.83 (-0.65%) | $26.00 | $25.60 | 5,600 | $1.62 B |
| 02/06/2025 | $24.71 | $25.60 (3.6%) | $25.91 | $24.70 | 11,731 | $1.61 B |
| 02/05/2025 | $25.00 | $24.25 (-3%) | $25.10 | $24.20 | 10,900 | $1.52 B |
| 02/04/2025 | $24.40 | $25.00 (2.46%) | $25.00 | $24.00 | 10,022 | $1.57 B |
| 02/03/2025 | $23.97 | $23.60 (-1.54%) | $24.38 | $23.00 | 11,919 | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
