-
5 DAY PERFORMANCE
+1.62% -
1 MONTH PERFORMANCE
+3.95% -
3 MONTH PERFORMANCE
+4.76% -
6 MONTH PERFORMANCE
-22.38%
SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.47 | $16.30 (-1.03%) | $16.83 | $16.11 | 47,122 | |
| 11/20/2024 | $17.18 | $16.41 (-4.48%) | $17.18 | $16.41 | 12,994 | $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 |
| 09/20/2024 | $15.20 | $15.66 (3.03%) | $15.67 | $15.11 | 37,146 | $10.18 B |
| 09/19/2024 | $14.98 | $14.87 (-0.73%) | $15.35 | $14.74 | 34,900 | $9.67 B |
| 09/18/2024 | $14.38 | $14.35 (-0.21%) | $14.60 | $14.18 | 21,124 | $9.33 B |
| 09/17/2024 | $14.70 | $14.38 (-2.18%) | $15.36 | $14.37 | 55,823 | $9.35 B |
| 09/16/2024 | $14.99 | $14.30 (-4.6%) | $14.99 | $14.21 | 27,000 | $9.30 B |
| 09/13/2024 | $15.33 | $14.70 (-4.11%) | $15.33 | $14.70 | 18,100 | $9.56 B |
| 09/12/2024 | $14.85 | $14.82 (-0.2%) | $14.99 | $14.49 | 20,200 | $9.64 B |
| 09/11/2024 | $14.79 | $14.44 (-2.37%) | $14.91 | $14.44 | 9,100 | $9.39 B |
| 09/10/2024 | $14.92 | $14.35 (-3.82%) | $14.92 | $14.35 | 15,163 | $9.33 B |
| 09/09/2024 | $15.00 | $14.37 (-4.2%) | $15.00 | $14.28 | 30,633 | $9.34 B |
| 09/06/2024 | $15.00 | $14.80 (-1.33%) | $15.00 | $14.50 | 86,700 | $9.62 B |
| 09/05/2024 | $15.30 | $14.86 (-2.88%) | $15.46 | $14.78 | 40,700 | $9.66 B |
| 09/04/2024 | $15.00 | $14.94 (-0.4%) | $15.68 | $14.75 | 45,800 | $9.72 B |
| 09/03/2024 | $15.93 | $14.85 (-6.78%) | $15.93 | $14.60 | 44,846 | $9.66 B |
| 08/30/2024 | $16.20 | $15.54 (-4.07%) | $16.38 | $15.47 | 18,000 | $10.11 B |
| 08/29/2024 | $16.34 | $16.32 (-0.12%) | $16.38 | $16.08 | 7,123 | $10.61 B |
| 08/28/2024 | $15.78 | $15.66 (-0.76%) | $15.90 | $15.50 | 12,900 | $10.18 B |
| 08/27/2024 | $16.77 | $15.68 (-6.5%) | $16.77 | $15.35 | 30,945 | $10.20 B |
| 08/26/2024 | $15.98 | $16.24 (1.63%) | $17.69 | $15.30 | 37,690 | $10.56 B |
| 08/23/2024 | $15.57 | $15.55 (-0.13%) | $15.96 | $15.55 | 2,100 | $10.11 B |
| 08/22/2024 | $15.41 | $15.35 (-0.39%) | $15.41 | $15.29 | 2,242 | $9.98 B |
| 08/21/2024 | $15.45 | $15.56 (0.71%) | $15.56 | $15.38 | 1,631 | $10.12 B |