-
5 DAY PERFORMANCE
+5.66% -
1 MONTH PERFORMANCE
+12.07% -
3 MONTH PERFORMANCE
-2.50%
SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.00 | $17.55 (-2.5%) | $18.05 | $17.50 | 38,400 | $1.14 B |
| 09/26/2024 | $18.55 | $18.00 (-2.96%) | $19.02 | $17.80 | 69,306 | $1.17 B |
| 09/25/2024 | $17.50 | $17.00 (-2.86%) | $18.48 | $17.00 | 26,205 | $1.11 B |
| 09/24/2024 | $17.16 | $17.59 (2.51%) | $17.82 | $17.15 | 13,438 | $1.14 B |
| 09/23/2024 | $16.00 | $16.61 (3.81%) | $17.26 | $16.00 | 68,735 | $1.08 B |
| 09/20/2024 | $15.20 | $15.66 (3.03%) | $15.67 | $15.11 | 37,146 | $1.02 B |
| 09/19/2024 | $14.98 | $14.87 (-0.73%) | $15.35 | $14.74 | 34,900 | $966.99 M |
| 09/18/2024 | $14.38 | $14.35 (-0.21%) | $14.60 | $14.18 | 21,124 | $933.18 M |
| 09/17/2024 | $14.70 | $14.38 (-2.18%) | $15.36 | $14.37 | 55,823 | $935.13 M |
| 09/16/2024 | $14.99 | $14.30 (-4.6%) | $14.99 | $14.21 | 27,000 | $929.93 M |
| 09/13/2024 | $15.33 | $14.70 (-4.11%) | $15.33 | $14.70 | 18,100 | $955.94 M |
| 09/12/2024 | $14.85 | $14.82 (-0.2%) | $14.99 | $14.49 | 20,200 | $963.74 M |
| 09/11/2024 | $14.79 | $14.44 (-2.37%) | $14.91 | $14.44 | 9,100 | $939.03 M |
| 09/10/2024 | $14.92 | $14.35 (-3.82%) | $14.92 | $14.35 | 15,163 | $933.18 M |
| 09/09/2024 | $15.00 | $14.37 (-4.2%) | $15.00 | $14.28 | 30,633 | $934.48 M |
| 09/06/2024 | $15.00 | $14.80 (-1.33%) | $15.00 | $14.50 | 86,700 | $962.44 M |
| 09/05/2024 | $15.30 | $14.86 (-2.88%) | $15.46 | $14.78 | 40,700 | $966.34 M |
| 09/04/2024 | $15.00 | $14.94 (-0.4%) | $15.68 | $14.75 | 45,800 | $971.55 M |
| 09/03/2024 | $15.93 | $14.85 (-6.78%) | $15.93 | $14.60 | 44,846 | $965.69 M |
| 08/30/2024 | $16.20 | $15.54 (-4.07%) | $16.38 | $15.47 | 18,000 | $1.01 B |
| 08/29/2024 | $16.34 | $16.32 (-0.12%) | $16.38 | $16.08 | 7,123 | $1.06 B |
| 08/28/2024 | $15.78 | $15.66 (-0.76%) | $15.90 | $15.50 | 12,900 | $1.02 B |
| 08/27/2024 | $16.77 | $15.68 (-6.5%) | $16.77 | $15.35 | 30,945 | $971.11 M |
| 08/26/2024 | $15.98 | $16.24 (1.63%) | $17.69 | $15.30 | 37,690 | $1.01 B |
| 08/23/2024 | $15.57 | $15.55 (-0.13%) | $15.96 | $15.55 | 2,100 | $963.06 M |
| 08/22/2024 | $15.41 | $15.35 (-0.39%) | $15.41 | $15.29 | 2,242 | $950.68 M |
| 08/21/2024 | $15.45 | $15.56 (0.71%) | $15.56 | $15.38 | 1,631 | $963.68 M |
| 08/20/2024 | $15.10 | $15.08 (-0.13%) | $15.18 | $15.03 | 4,300 | $933.95 M |
| 08/19/2024 | $15.01 | $15.02 (0.07%) | $15.18 | $15.00 | 5,700 | $930.24 M |
| 08/16/2024 | $14.88 | $14.77 (-0.74%) | $14.98 | $14.75 | 4,200 | $914.75 M |
| 08/15/2024 | $14.50 | $14.78 (1.93%) | $14.93 | $14.44 | 4,734 | $915.37 M |
| 08/14/2024 | $14.63 | $14.18 (-3.08%) | $14.63 | $14.18 | 4,733 | $878.21 M |
| 08/13/2024 | $14.16 | $14.40 (1.69%) | $14.76 | $14.16 | 10,500 | $891.84 M |
| 08/12/2024 | $14.56 | $14.09 (-3.23%) | $14.56 | $14.00 | 10,100 | $872.64 M |
| 08/09/2024 | $14.71 | $14.44 (-1.84%) | $14.94 | $14.44 | 7,900 | $894.32 M |
| 08/08/2024 | $14.69 | $14.44 (-1.7%) | $14.69 | $14.43 | 20,600 | $894.32 M |
| 08/07/2024 | $14.91 | $14.22 (-4.63%) | $14.99 | $14.15 | 15,345 | $880.69 M |
| 08/06/2024 | $14.33 | $14.25 (-0.56%) | $14.70 | $14.19 | 16,800 | $882.55 M |
| 08/05/2024 | $14.60 | $13.94 (-4.52%) | $14.60 | $13.94 | 15,516 | $863.35 M |
| 08/02/2024 | $15.13 | $14.81 (-2.12%) | $16.15 | $14.60 | 39,205 | $963.09 M |
| 08/01/2024 | $15.69 | $15.11 (-3.7%) | $15.92 | $15.05 | 14,141 | $1.03 B |
| 07/31/2024 | $15.98 | $16.21 (1.44%) | $16.30 | $15.67 | 7,800 | $1.09 B |
| 07/30/2024 | $15.10 | $15.35 (1.66%) | $15.35 | $15.00 | 7,213 | $1.03 B |
| 07/29/2024 | $15.15 | $15.02 (-0.86%) | $15.25 | $14.91 | 12,200 | $1.01 B |
| 07/26/2024 | $14.98 | $15.33 (2.34%) | $15.33 | $14.85 | 23,300 | $996.91 M |
| 07/25/2024 | $15.60 | $14.66 (-6.03%) | $15.60 | $14.50 | 27,300 | $953.34 M |
| 07/24/2024 | $16.25 | $15.94 (-1.91%) | $18.00 | $15.75 | 11,015 | $1.04 B |
| 07/23/2024 | $16.62 | $16.24 (-2.29%) | $16.62 | $16.22 | 4,784 | $1.06 B |
| 07/22/2024 | $16.87 | $16.55 (-1.9%) | $16.93 | $16.54 | 6,242 | $1.21 B |
| 07/19/2024 | $16.81 | $16.72 (-0.54%) | $17.25 | $16.69 | 5,834 | $1.09 B |
| 07/18/2024 | $17.58 | $17.00 (-3.3%) | $17.58 | $17.00 | 18,084 | $1.11 B |
| 07/17/2024 | $17.15 | $17.16 (0.06%) | $17.71 | $17.15 | 11,325 | $1.12 B |
| 07/16/2024 | $17.95 | $17.68 (-1.5%) | $18.00 | $17.62 | 13,217 | $1.15 B |
| 07/15/2024 | $18.41 | $18.15 (-1.41%) | $18.48 | $17.90 | 3,890 | $1.18 B |
| 07/12/2024 | $18.30 | $18.00 (-1.64%) | $18.38 | $18.00 | 7,004 | $1.17 B |
| 07/11/2024 | $17.83 | $17.97 (0.79%) | $18.29 | $17.58 | 22,156 | $1.17 B |
| 07/10/2024 | $17.42 | $17.40 (-0.11%) | $17.99 | $17.30 | 13,209 | $1.13 B |
| 07/09/2024 | $17.68 | $17.75 (0.4%) | $17.88 | $17.58 | 13,584 | $1.15 B |
| 07/08/2024 | $17.56 | $17.41 (-0.85%) | $17.61 | $17.31 | 4,126 | $1.13 B |
| 07/05/2024 | $17.59 | $18.00 (2.33%) | $18.29 | $17.50 | 24,786 | $1.17 B |
| 07/03/2024 | $17.11 | $17.30 (1.11%) | $17.62 | $17.11 | 18,283 | $1.13 B |
| 07/02/2024 | $17.60 | $17.10 (-2.84%) | $17.60 | $17.10 | 12,636 | $1.11 B |
| 07/01/2024 | $18.00 | $17.54 (-2.56%) | $18.20 | $17.52 | 12,703 | $1.14 B |
| 06/28/2024 | $18.65 | $18.00 (-3.49%) | $18.65 | $17.85 | 54,938 | $1.17 B |