5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
-17.16%
YEAR-TO-DATE PERFORMANCE
+3.67%
1 YEAR PERFORMANCE
-32.04%
SUPER HI INTERNATIONAL HOLDING Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $16.31 | $16.36 (0.31%) | $16.91 | $15.80 | 1.73 K | |
| 01/23/2026 | $16.24 | $16.26 (0.12%) | $16.26 | $16.24 | 1.81 K | $956.68 M |
| 01/22/2026 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 716 | $941.97 M |
| 01/21/2026 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 600 | $970.80 M |
| 01/20/2026 | $16.66 | $16.62 (-0.24%) | $16.67 | $16.62 | 4.20 K | $977.86 M |
| 01/16/2026 | $16.50 | $16.53 (0.18%) | $16.53 | $16.49 | 1.73 K | $972.57 M |
| 01/15/2026 | $16.33 | $16.31 (-0.12%) | $16.33 | $16.30 | 4.01 K | $959.62 M |
| 01/14/2026 | $16.27 | $16.25 (-0.12%) | $16.30 | $16.25 | 2.30 K | $956.09 M |
| 01/13/2026 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 81 | $938.44 M |
| 01/12/2026 | $15.90 | $15.95 (0.31%) | $16.00 | $15.90 | 4.90 K | $938.44 M |
| 01/09/2026 | $16.06 | $15.83 (-1.43%) | $16.06 | $15.83 | 6.74 K | $931.38 M |
| 01/08/2026 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 1.10 K | $975.51 M |
| 01/07/2026 | $16.45 | $16.80 (2.13%) | $16.80 | $16.45 | 1.30 K | $988.45 M |
| 01/06/2026 | $17.56 | $16.35 (-6.89%) | $17.56 | $16.35 | 2.72 K | $961.98 M |
| 01/05/2026 | $16.41 | $16.41 (0%) | $16.41 | $16.41 | 400 | $965.51 M |
| 01/02/2026 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 305 | $967.86 M |
| 12/31/2025 | $16.17 | $16.06 (-0.68%) | $16.17 | $16.06 | 3.90 K | $944.92 M |
| 12/30/2025 | $16.35 | $16.43 (0.49%) | $16.43 | $16.30 | 1.60 K | $966.69 M |
| 12/29/2025 | $16.40 | $16.40 (0%) | $16.40 | $16.40 | 700 | $964.92 M |
| 12/26/2025 | $16.30 | $16.30 (0%) | $16.30 | $16.30 | 243 | $959.04 M |
| 12/24/2025 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 173 | $975.51 M |
| 12/23/2025 | $16.65 | $16.58 (-0.42%) | $16.65 | $16.57 | 2.00 K | $975.51 M |
| 12/22/2025 | $16.75 | $16.77 (0.12%) | $16.77 | $16.75 | 602 | $986.69 M |
| 12/19/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 616 | $1.00 B |
| 12/18/2025 | $16.99 | $16.99 (0%) | $16.99 | $16.99 | 600 | $999.63 M |
| 12/17/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 2.65 K | $1.01 B |
| 12/16/2025 | $17.18 | $17.20 (0.12%) | $17.20 | $17.18 | 2.70 K | $1.01 B |
| 12/15/2025 | $17.01 | $17.00 (-0.06%) | $17.38 | $17.00 | 600 | $1.00 B |
| 12/12/2025 | $17.35 | $17.35 (0%) | $17.35 | $17.35 | 13 | $1.02 B |
| 12/11/2025 | $17.35 | $17.35 (0%) | $17.49 | $17.35 | 5.21 K | $1.02 B |
| 12/10/2025 | $17.26 | $17.30 (0.23%) | $17.30 | $17.26 | 2.31 K | $1.02 B |
| 12/09/2025 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 228 | $982.57 M |
| 12/08/2025 | $17.69 | $17.50 (-1.07%) | $17.70 | $17.26 | 5.22 K | $1.03 B |
| 12/05/2025 | $18.32 | $18.32 (0%) | $18.32 | $18.32 | 10 | $1.08 B |
| 12/04/2025 | $18.29 | $18.32 (0.16%) | $18.33 | $18.29 | 1.20 K | $1.08 B |
| 12/03/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 1 | $1.06 B |
| 12/02/2025 | $17.99 | $18.00 (0.06%) | $18.00 | $17.99 | 732 | $1.06 B |
| 12/01/2025 | $17.84 | $17.87 (0.17%) | $17.87 | $17.66 | 700 | $1.05 B |
| 11/28/2025 | $18.27 | $18.30 (0.16%) | $18.30 | $17.80 | 1.51 K | $1.08 B |
| 11/26/2025 | $17.90 | $17.92 (0.11%) | $18.30 | $17.51 | 3.30 K | $1.17 B |
| 11/25/2025 | $17.80 | $18.30 (2.81%) | $18.30 | $17.76 | 7.00 K | $1.19 B |
| 11/24/2025 | $17.20 | $17.83 (3.66%) | $17.83 | $17.20 | 2.74 K | $1.16 B |
| 11/21/2025 | $17.40 | $17.40 (0%) | $17.40 | $17.40 | 2 | $1.13 B |
| 11/20/2025 | $17.40 | $17.40 (0%) | $17.40 | $17.40 | 500 | $1.13 B |
| 11/19/2025 | $17.43 | $17.40 (-0.17%) | $17.43 | $17.13 | 1.20 K | $1.13 B |
| 11/18/2025 | $17.39 | $17.43 (0.23%) | $17.46 | $17.02 | 3.60 K | $1.13 B |
| 11/17/2025 | $17.77 | $17.77 (0%) | $17.77 | $17.77 | 57 | $1.16 B |
| 11/14/2025 | $17.76 | $17.77 (0.06%) | $17.77 | $17.76 | 800 | $1.16 B |
| 11/13/2025 | $17.38 | $17.38 (0%) | $17.38 | $17.38 | 600 | $1.13 B |
| 11/12/2025 | $17.87 | $17.87 (0%) | $17.87 | $17.87 | 139 | $1.16 B |
| 11/11/2025 | $17.87 | $17.87 (0%) | $17.87 | $17.87 | 390 | $1.16 B |
| 11/10/2025 | $17.25 | $17.87 (3.59%) | $17.87 | $17.25 | 836 | $1.16 B |
| 11/07/2025 | $16.81 | $17.00 (1.13%) | $17.00 | $16.81 | 800 | $1.11 B |
| 11/06/2025 | $16.43 | $17.30 (5.3%) | $17.30 | $16.43 | 1.90 K | $1.13 B |
| 11/05/2025 | $16.30 | $16.52 (1.35%) | $16.52 | $16.30 | 1.63 K | $1.07 B |
| 11/04/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 8 | $1.13 B |
| 11/03/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 6 | $1.13 B |
| 10/31/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 11 | $1.13 B |
| 10/30/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 147 | $1.13 B |
| 10/29/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 469 | $1.13 B |
| 10/28/2025 | $17.43 | $17.43 (0%) | $17.43 | $17.43 | 10.81 K | $1.13 B |
| 10/27/2025 | $17.50 | $17.43 (-0.4%) | $17.50 | $16.70 | 10.82 K | $1.13 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.
