5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
-6.83%
6 MONTH PERFORMANCE
-12.45%
YEAR-TO-DATE PERFORMANCE
-28.86%
1 YEAR PERFORMANCE
+36.22%
SUPER HI INTERNATIONAL HOLDING Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/28/2025 | $20.42 | $20.46 (0.2%) | $20.65 | $20.10 | 747 | $1.22 B |
| 07/25/2025 | $20.10 | $20.10 (0%) | $20.10 | $20.10 | 1.03 K | $1.20 B |
| 07/24/2025 | $20.34 | $20.10 (-1.18%) | $20.34 | $20.10 | 1.03 K | $1.20 B |
| 07/23/2025 | $20.33 | $20.33 (0%) | $20.33 | $20.33 | 405 | $1.21 B |
| 07/22/2025 | $19.98 | $20.46 (2.4%) | $20.48 | $19.98 | 900 | $1.22 B |
| 07/21/2025 | $20.07 | $19.87 (-1%) | $20.57 | $19.70 | 1.94 K | $1.19 B |
| 07/18/2025 | $19.71 | $19.70 (-0.05%) | $20.50 | $19.70 | 3.64 K | $1.18 B |
| 07/17/2025 | $19.31 | $19.12 (-0.98%) | $19.50 | $19.12 | 2.43 K | $1.14 B |
| 07/16/2025 | $19.29 | $18.82 (-2.44%) | $19.49 | $18.69 | 18.40 K | $1.12 B |
| 07/15/2025 | $19.29 | $19.01 (-1.45%) | $19.29 | $19.01 | 2.71 K | $1.13 B |
| 07/14/2025 | $19.29 | $19.29 (0%) | $19.29 | $19.29 | 4 | $1.15 B |
| 07/11/2025 | $19.20 | $19.29 (0.47%) | $19.29 | $19.20 | 4.70 K | $1.15 B |
| 07/10/2025 | $19.45 | $19.31 (-0.72%) | $19.45 | $19.18 | 3.22 K | $1.15 B |
| 07/09/2025 | $19.03 | $19.43 (2.1%) | $19.43 | $19.00 | 8.23 K | $1.16 B |
| 07/08/2025 | $19.50 | $19.11 (-2%) | $19.54 | $19.11 | 7.41 K | $1.14 B |
| 07/07/2025 | $19.22 | $19.22 (0%) | $19.22 | $19.22 | 35 | $1.15 B |
| 07/03/2025 | $19.50 | $19.22 (-1.44%) | $19.50 | $19.22 | 6.40 K | $12.50 B |
| 07/02/2025 | $19.40 | $19.45 (0.26%) | $19.81 | $19.40 | 1.45 K | $12.65 B |
| 07/01/2025 | $19.50 | $19.46 (-0.21%) | $19.50 | $19.46 | 2.20 K | $12.65 B |
| 06/30/2025 | $19.85 | $19.52 (-1.66%) | $19.85 | $19.18 | 20.20 K | $12.69 B |
| 06/27/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 66 | $12.42 B |
| 06/26/2025 | $19.10 | $19.10 (0%) | $19.10 | $19.10 | 140 | $12.42 B |
| 06/25/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 58 | $12.58 B |
| 06/24/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 934 | $12.58 B |
| 06/23/2025 | $18.71 | $18.70 (-0.05%) | $18.75 | $18.70 | 2.50 K | $12.16 B |
| 06/20/2025 | $18.63 | $18.70 (0.38%) | $18.70 | $18.63 | 1.10 K | $12.16 B |
| 06/18/2025 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 500 | $12.68 B |
| 06/17/2025 | $19.31 | $19.91 (3.11%) | $19.91 | $19.31 | 726 | $12.95 B |
| 06/16/2025 | $19.71 | $19.59 (-0.61%) | $19.71 | $19.59 | 2.00 K | $12.74 B |
| 06/13/2025 | $20.40 | $20.40 (0%) | $20.40 | $20.40 | 403 | $13.27 B |
| 06/12/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 2.25 K | $13.27 B |
| 06/11/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 7 | $13.27 B |
| 06/10/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 2.30 K | $13.27 B |
| 06/09/2025 | $20.41 | $20.41 (0%) | $20.41 | $20.41 | 48 | $13.27 B |
| 06/06/2025 | $20.43 | $20.41 (-0.1%) | $20.44 | $19.97 | 1.32 K | $13.27 B |
| 06/05/2025 | $20.02 | $20.44 (2.1%) | $20.44 | $20.00 | 3.50 K | $13.29 B |
| 06/04/2025 | $21.00 | $20.04 (-4.57%) | $21.00 | $20.04 | 3.43 K | $13.03 B |
| 06/03/2025 | $19.37 | $19.95 (2.99%) | $19.95 | $19.00 | 5.55 K | $12.97 B |
| 06/02/2025 | $19.80 | $19.43 (-1.87%) | $19.80 | $19.14 | 800 | $12.64 B |
| 05/30/2025 | $20.06 | $20.44 (1.89%) | $20.44 | $20.06 | 1.20 K | $13.29 B |
| 05/29/2025 | $19.64 | $19.86 (1.12%) | $19.86 | $19.00 | 1.50 K | $12.91 B |
| 05/28/2025 | $19.74 | $19.64 (-0.51%) | $19.83 | $19.64 | 2.65 K | $12.77 B |
| 05/27/2025 | $19.72 | $19.60 (-0.61%) | $19.80 | $19.60 | 2.30 K | $12.75 B |
| 05/23/2025 | $20.18 | $19.85 (-1.64%) | $20.18 | $19.50 | 612 | $12.91 B |
| 05/22/2025 | $21.02 | $21.00 (-0.1%) | $21.02 | $20.30 | 1.12 K | $13.66 B |
| 05/21/2025 | $22.28 | $22.35 (0.31%) | $22.35 | $21.54 | 2.13 K | $14.53 B |
| 05/20/2025 | $20.30 | $21.60 (6.4%) | $21.60 | $20.30 | 3.21 K | $14.05 B |
| 05/19/2025 | $22.15 | $22.06 (-0.41%) | $22.82 | $22.06 | 2.00 K | $14.35 B |
| 05/16/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 0 | $14.89 B |
| 05/15/2025 | $22.90 | $22.90 (0%) | $22.90 | $22.90 | 1.33 K | $14.89 B |
| 05/14/2025 | $23.01 | $23.00 (-0.04%) | $23.01 | $23.00 | 406 | $14.96 B |
| 05/13/2025 | $22.72 | $23.62 (3.96%) | $23.62 | $22.72 | 3.14 K | $15.36 B |
| 05/12/2025 | $21.28 | $21.28 (0%) | $21.28 | $21.28 | 0 | $13.84 B |
| 05/09/2025 | $22.31 | $21.28 (-4.62%) | $22.92 | $21.28 | 1.14 K | $13.84 B |
| 05/08/2025 | $22.00 | $22.04 (0.18%) | $23.34 | $22.00 | 3.00 K | $14.33 B |
| 05/07/2025 | $20.99 | $20.99 (0%) | $20.99 | $20.99 | 702 | $13.65 B |
| 05/06/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 10 | $13.33 B |
| 05/05/2025 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 500 | $13.33 B |
| 05/02/2025 | $21.07 | $21.07 (0%) | $21.07 | $21.07 | 1.20 K | $13.70 B |
| 05/01/2025 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 443 | $13.98 B |
| 04/30/2025 | $21.96 | $21.96 (0%) | $21.96 | $21.96 | 0 | $14.28 B |
| 04/29/2025 | $21.15 | $21.96 (3.83%) | $21.96 | $21.01 | 1.40 K | $14.28 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.
