Dark

HDL
SUPER HI INTERNATIONAL HOLDING LTD.
stock NASDAQ ADR

Market Open

Sep 8, 2026 9:53:47 AM EDT

12.31USD-1.521%(-0.19)188

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-12.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	13.240000	13.240000	12.310000	12.310000	-1.521%	188	0.000%
2026-09-03	12.710000	12.710000	12.500100	12.500100	-1.806%	725	-1.521%
2026-09-02	13.000000	13.000000	12.730000	12.730000	-2.077%	1,388	-3.299%
2026-09-01	13.140000	13.140000	13.000000	13.000000	-1.065%	1,051	-5.308%
2026-08-31	13.140000	13.140000	13.140000	13.140000	-1.017%	1	-6.317%
2026-08-27	13.510000	13.510000	13.275000	13.275000	-6.018%	1,361	-7.269%
2026-08-26	13.950000	14.400000	13.950000	14.125000	+1.254%	2,026	-12.850%
2026-08-25	13.687000	13.950000	13.681700	13.950000	-0.357%	1,488	-11.756%
2026-08-21	14.000000	14.000000	14.000000	14.000000	-1.685%	463	-12.071%
2026-08-20	14.100000	14.240000	14.100000	14.240000	+0.993%	794	-13.553%
2026-08-17	14.100000	14.100000	14.100000	14.100000	+2.174%	470	-12.695%
2026-08-14	13.800000	13.800000	13.800000	13.800000	+4.308%	487	-10.797%
2026-08-13	13.230000	13.230000	13.230000	13.230000	-0.226%	4	-6.954%
2026-08-12	13.540000	13.550000	13.260000	13.260000	-0.860%	538	-7.164%
2026-08-11	13.375000	13.375000	13.375000	13.375000	+2.569%	337	-7.963%
2026-08-10	13.040000	13.040000	13.040000	13.040000	+1.875%	1	-5.598%
2026-08-07	12.800000	12.800000	12.800000	12.800000	-3.250%	115	-3.828%
2026-08-05	13.230000	13.230000	13.230000	13.230000	-1.927%	5	-6.954%
2026-08-04	13.350000	13.500000	13.110000	13.490000	+2.197%	2,646	-8.747%
2026-07-31	13.370000	13.370000	13.200000	13.200000	-5.714%	2,666	-6.742%
2026-07-30	13.910000	14.000000	13.900000	14.000000	+5.660%	4,166	-12.071%
2026-07-29	13.760000	13.800000	13.250000	13.250000	+0.991%	758	-7.094%
2026-07-28	13.120000	13.120000	13.120000	13.120000	+0.846%	281	-6.174%
2026-07-27	13.010000	13.010000	13.010000	13.010000	-1.365%	162	-5.380%
2026-07-23	13.190000	13.190000	13.190000	13.190000	+1.306%	140	-6.672%
2026-07-22	13.020000	13.020000	13.020000	13.020000	-1.587%	135	-5.453%
2026-07-20	13.000000	13.550000	13.000000	13.230000	-0.748%	1,499	-6.954%
2026-07-17	13.329700	13.329700	13.329700	13.329700	-0.673%	501	-7.650%
2026-07-16	13.490000	13.510000	13.420000	13.420000	+5.008%	3,002	-8.271%
2026-07-15	12.780000	12.780000	12.780000	12.780000	+0.948%	170	-3.678%
2026-07-14	12.660000	12.660000	12.660000	12.660000	+2.676%	1,214	-2.765%
2026-07-09	12.330000	12.330000	12.330000	12.330000	0.000%	368	-0.162%
2026-07-08	12.330000	12.330000	12.330000	12.330000	-0.081%	488	-0.162%
2026-07-06	12.350000	12.350000	12.340000	12.340000	+0.407%	1,397	-0.243%
2026-07-02	12.290000	12.290000	12.250000	12.290000	-0.887%	664	+0.163%
2026-06-26	12.400000	12.400000	12.400000	12.400000	+3.333%	589	-0.726%
2026-06-25	12.200000	12.210000	12.000000	12.000000	-2.041%	1,244	+2.583%
2026-06-23	12.500000	12.500000	12.250000	12.250000	-4.669%	1,624	+0.490%
2026-06-22	12.900000	12.900000	12.850000	12.850000	+2.146%	18	-4.202%
2026-06-18	12.580000	12.580000	12.580000	12.580000	-1.256%	1,286	-2.146%
2026-06-17	12.740000	12.740000	12.740000	12.740000	-2.822%	516	-3.375%
2026-06-16	12.770000	13.300000	12.770000	13.110000	-4.516%	7,313	-6.102%
2026-06-12	13.730000	13.730000	13.730000	13.730000	+1.855%	1,875	-10.342%
2026-06-11	13.450000	13.480000	13.450000	13.480000	+2.897%	698	-8.680%
2026-06-10	12.700000	13.460000	12.700000	13.100500	+0.080%	1,372	-6.034%
2026-06-09	12.710000	13.090000	12.700000	13.090000	+2.990%	1,543	-5.959%
2026-06-08	12.710000	12.750000	12.700000	12.710000	-2.080%	1,768	-3.147%
2026-06-05	13.240000	13.240000	12.980000	12.980000	-3.134%	1,214	-5.162%
2026-06-03	13.400000	13.400000	13.400000	13.400000	-1.760%	153	-8.134%
2026-06-01	13.640000	13.640000	13.640000	13.640000	-1.159%	2	-9.751%
2026-05-29	13.800000	13.800000	13.800000	13.800000	+2.984%	30	-10.797%
2026-05-28	13.400000	13.521900	13.400000	13.400100	+0.075%	4,892	-8.135%
2026-05-27	13.700000	13.700000	13.390000	13.390000	+1.748%	1,487	-8.066%
2026-05-21	13.060000	13.160000	13.060000	13.160000	-4.291%	8	-6.459%
2026-05-20	13.750000	13.750000	13.750000	13.750000	+2.996%	1,279	-10.473%
2026-05-19	14.000000	14.000000	13.350000	13.350000	-2.838%	928	-7.790%
2026-05-18	13.110000	13.740000	13.110000	13.740000	-7.319%	501	-10.408%
2026-05-14	14.000000	14.825000	14.000000	14.825000	+2.880%	6,907	-16.965%
2026-05-13	14.500000	14.500000	14.410000	14.410000	+4.420%	5,094	-14.573%
2026-05-11	13.800000	13.800000	13.800000	13.800000	+2.908%	3	-10.797%
2026-05-08	13.420000	13.420000	13.410000	13.410000	-1.252%	1,253	-8.203%
2026-05-07	13.580000	13.580000	13.580000	13.580000	+1.952%	1,182	-9.352%
2026-05-06	13.520000	13.640000	13.320000	13.320000	-3.478%	11,452	-7.583%
2026-05-05	13.820000	13.820000	13.800000	13.800000	-0.072%	5,292	-10.797%
2026-05-04	13.410000	13.810000	13.410000	13.810000	+0.436%	385	-10.862%
2026-04-30	13.760000	13.780000	13.750000	13.750000	+3.306%	1,133	-10.473%
2026-04-29	13.310000	13.310000	13.310000	13.310000	-1.407%	515	-7.513%
2026-04-28	13.700000	13.700000	13.500000	13.500000	-4.930%	1,222	-8.815%
2026-04-23	14.000000	14.980000	14.000000	14.200000	+0.702%	1,061	-13.310%
2026-04-21	14.210000	14.210000	14.100000	14.101000	-0.697%	4,155	-12.701%
2026-04-20	14.500000	14.568000	14.200000	14.200000	-2.405%	1,611	-13.310%
2026-04-17	15.490000	15.490000	14.500000	14.550000	-5.273%	4,081	-15.395%
2026-04-16	15.360000	15.360000	15.360000	15.360000	+3.434%	5,281	-19.857%
2026-04-15	14.850000	14.850000	14.850000	14.850000	+4.873%	12	-17.104%
2026-04-14	14.160000	14.160000	14.160000	14.160000	-4.389%	534	-13.065%
2026-04-13	14.810000	14.810000	14.810000	14.810000	-0.403%	315	-16.880%
2026-04-10	14.870000	14.870000	14.870000	14.870000	+0.473%	1	-17.216%
2026-04-09	14.800000	14.800000	14.800000	14.800000	0.000%	338	-16.824%
2026-04-08	14.800000	14.800000	14.800000	14.800000	+3.860%	193	-16.824%
2026-04-02	14.400000	14.400100	14.250000	14.250000	0.000%	1,656	-13.614%
2026-04-01	14.560000	14.560000	14.250000	14.250000	-2.129%	2,320	-13.614%
2026-03-31	14.765000	15.310000	14.560000	14.560000	-2.771%	5,282	-15.453%
2026-03-30	15.300000	15.300000	14.975000	14.975000	+0.706%	587	-17.796%
2026-03-27	14.870000	14.870000	14.870000	14.870000	0.000%	866	-17.216%
2026-03-25	14.770000	14.870000	14.770000	14.870000	-2.235%	644	-17.216%
2026-03-24	15.000000	15.210000	14.510000	15.210000	+1.400%	510	-19.066%
2026-03-23	15.000000	15.130000	15.000000	15.000000	-0.990%	2,220	-17.933%
2026-03-20	15.990000	15.990000	15.150000	15.150000	-5.253%	776	-18.746%
2026-03-19	15.990000	15.990000	15.950000	15.990000	+4.237%	1,504	-23.014%
2026-03-18	15.370000	15.370000	15.340000	15.340000	-2.911%	903	-19.752%
2026-03-17	15.810000	15.810000	15.800000	15.800000	+0.381%	774	-22.089%
2026-03-16	15.740000	16.241600	15.740000	15.740000	-1.625%	2,240	-21.792%
2026-03-13	16.010000	16.010000	16.000000	16.000000	-2.795%	658	-23.063%
2026-03-11	16.280000	16.460000	16.280000	16.460000	+0.491%	1,606	-25.213%
2026-03-10	16.379616	16.379616	16.379616	16.379616	-0.578%	338	-24.846%
2026-03-06	16.475400	16.475400	16.360000	16.474800	+1.072%	1,289	-25.280%
2026-03-05	16.530000	16.530000	16.300000	16.300000	-4.549%	1,775	-24.479%
2026-03-04	17.100000	17.100000	16.970000	17.076900	+2.564%	2,592	-27.914%
2026-03-03	16.190000	16.650000	16.190000	16.650000	+0.543%	983	-26.066%
2026-03-02	16.580000	16.580000	16.550000	16.560000	-4.056%	573	-25.664%
2026-02-19	17.370000	17.400000	17.260000	17.260000	-0.805%	834	-28.679%
2026-02-18	17.300000	17.400000	17.300000	17.400000	-0.571%	953	-29.253%
2026-02-13	17.450000	17.500000	17.450000	17.500000	+3.367%	652	-29.657%
2026-02-11	17.442500	17.450900	16.930000	16.930000	-3.146%	1,024	-27.289%
2026-02-10	17.140000	17.480000	17.140000	17.480000	-0.114%	599	-29.577%
2026-02-09	17.030000	17.500000	17.030000	17.500000	+6.173%	6,006	-29.657%
2026-02-06	16.360000	16.750000	16.360000	16.482600	-1.538%	2,124	-25.315%
2026-02-05	16.300000	16.750000	16.300000	16.740000	+3.250%	7,562	-26.464%
2026-02-04	16.213000	16.213000	16.213000	16.213000	+0.637%	494	-24.073%
2026-02-03	16.780000	16.780000	16.110300	16.110300	-0.860%	1,293	-23.589%
2026-02-02	16.250000	16.250000	16.250000	16.250000	+1.120%	540	-24.246%
2026-01-30	16.990000	16.990000	16.070000	16.070000	-0.680%	1,266	-23.398%
2026-01-29	16.160000	16.180000	16.160000	16.180000	-4.374%	819	-23.918%
2026-01-28	16.920000	16.920000	16.920000	16.920000	+3.527%	190	-27.246%
2026-01-27	16.160000	16.489900	16.020000	16.343600	+0.506%	3,503	-24.680%
2026-01-23	16.240000	16.261300	16.240000	16.261300	+1.570%	1,808	-24.299%
2026-01-22	16.010000	16.010000	16.010000	16.010000	-2.964%	716	-23.111%
2026-01-21	16.500000	16.500000	16.499000	16.499000	-0.728%	593	-25.389%
2026-01-20	16.660000	16.670000	16.620000	16.620000	+0.544%	4,186	-25.933%
2026-01-16	16.500000	16.530000	16.490000	16.530000	+1.349%	1,587	-25.529%
2026-01-15	16.325000	16.325000	16.300000	16.310000	+0.369%	4,005	-24.525%
2026-01-14	16.270000	16.300000	16.250000	16.250000	+1.881%	2,296	-24.246%
2026-01-12	15.900000	16.000000	15.900000	15.950000	+0.758%	4,859	-22.821%
2026-01-09	16.060000	16.060000	15.830000	15.830000	-4.523%	6,742	-22.236%
2026-01-08	16.579900	16.579900	16.579900	16.579900	-1.310%	1,057	-25.753%
2026-01-07	16.450000	16.800000	16.450000	16.800000	+2.752%	1,286	-26.726%
2026-01-06	17.560000	17.560000	16.350000	16.350000	-0.366%	2,715	-24.709%
2026-01-05	16.410000	16.410000	16.410000	16.410000	-0.243%	384	-24.985%
2026-01-02	16.450000	16.450000	16.450000	16.450000	+2.428%	305	-25.167%
2025-12-31	16.170000	16.170000	16.060000	16.060000	-2.253%	3,864	-23.350%
2025-12-30	16.350000	16.430100	16.300000	16.430100	+0.182%	1,575	-25.077%
2025-12-29	16.400000	16.400200	16.400000	16.400200	+0.615%	653	-24.940%
2025-12-26	16.300000	16.300000	16.300000	16.300000	-1.689%	243	-24.479%
2025-12-23	16.650000	16.650000	16.570400	16.580000	-1.133%	1,956	-25.754%
2025-12-22	16.750000	16.770000	16.750000	16.770000	-1.353%	602	-26.595%
2025-12-19	17.000000	17.000000	17.000000	17.000000	+0.059%	616	-27.588%
2025-12-18	16.990000	16.990000	16.990000	16.990000	-1.221%	562	-27.546%
2025-12-16	17.180000	17.200000	17.180000	17.200000	+1.176%	2,658	-28.430%
2025-12-15	17.010000	17.380000	17.000000	17.000000	-2.017%	565	-27.588%
2025-12-11	17.350000	17.485000	17.350000	17.350000	+0.289%	5,213	-29.049%
2025-12-10	17.258500	17.300000	17.258500	17.300000	+3.593%	2,308	-28.844%
2025-12-09	16.700000	16.700000	16.700000	16.700000	-4.571%	228	-26.287%
2025-12-08	17.690000	17.700000	17.260000	17.500000	-4.476%	5,221	-29.657%
2025-12-04	18.290000	18.330000	18.290000	18.320000	+1.778%	1,185	-32.806%
2025-12-02	17.990000	18.000000	17.990000	18.000000	+0.727%	732	-31.611%
2025-12-01	17.840000	17.870000	17.660000	17.870000	-2.350%	685	-31.114%
2025-11-28	18.270000	18.300000	17.800000	18.300000	+2.119%	1,509	-32.732%
2025-11-26	17.898000	18.300000	17.510000	17.920300	-2.075%	3,299	-31.307%
2025-11-25	17.798200	18.300000	17.760000	18.300000	+2.637%	6,999	-32.732%
2025-11-24	17.200000	17.829900	17.200000	17.829800	+2.470%	2,744	-30.958%
2025-11-20	17.400000	17.400000	17.400000	17.400000	0.000%	485	-29.253%
2025-11-19	17.430000	17.430000	17.127000	17.400000	-0.172%	1,187	-29.253%
2025-11-18	17.391100	17.460000	17.020000	17.430000	-1.913%	3,559	-29.375%
2025-11-14	17.760000	17.770000	17.760000	17.770000	+2.244%	788	-30.726%
2025-11-13	17.380000	17.380000	17.380000	17.380000	-2.728%	565	-29.171%
2025-11-10	17.250000	17.867400	17.250000	17.867400	+5.102%	836	-31.104%
2025-11-07	16.810000	17.000000	16.810000	17.000000	-1.734%	795	-27.588%
2025-11-06	16.430000	17.300000	16.430000	17.300000	+4.722%	1,872	-28.844%
2025-11-05	16.300100	16.520000	16.300100	16.520000	-5.221%	1,628	-25.484%
2025-10-27	17.500000	17.500000	16.700000	17.430000	-1.293%	10,815	-29.375%
2025-10-24	17.540000	17.658300	17.540000	17.658300	+0.847%	403	-30.288%
2025-10-23	17.560000	17.560000	17.510000	17.510000	-1.431%	623	-29.697%
2025-10-22	17.764200	17.764200	17.764200	17.764200	-3.192%	298	-30.703%
2025-10-16	18.384000	18.384000	18.190000	18.350000	+0.880%	1,237	-32.916%
2025-10-13	18.190000	18.190000	18.190000	18.190000	+1.762%	319	-32.325%
2025-10-10	17.810000	18.300000	17.710000	17.875000	+0.365%	3,010	-31.133%
2025-10-09	18.230000	18.300000	17.810000	17.810000	-2.736%	2,467	-30.882%
2025-10-08	18.100000	18.505600	18.100000	18.311000	+1.954%	787	-32.773%
2025-10-07	17.970000	17.970000	17.960000	17.960000	+0.167%	658	-31.459%
2025-10-06	17.890000	17.930000	17.890000	17.930000	+0.674%	661	-31.344%
2025-10-02	18.205000	18.205000	17.810000	17.810000	-5.216%	729	-30.882%
2025-09-29	18.405000	18.790000	18.405000	18.790000	+2.790%	814	-34.486%
2025-09-26	17.990000	18.290000	17.990000	18.280000	+0.716%	9,927	-32.659%
2025-09-25	18.150000	18.150000	18.150000	18.150000	+0.387%	408	-32.176%
2025-09-23	18.300000	18.300000	17.760000	18.080000	-0.441%	9,529	-31.914%
2025-09-22	18.550000	18.700000	17.810000	18.160000	-5.216%	30,542	-32.214%
2025-09-19	18.861200	19.159400	18.860000	19.159400	+1.912%	3,485	-35.750%
2025-09-18	19.010000	19.010000	18.800000	18.800000	-2.032%	3,735	-34.521%
2025-09-17	19.180000	19.330000	19.180000	19.190000	-0.830%	1,148	-35.852%
2025-09-15	19.000000	19.356300	19.000000	19.350600	+1.685%	701	-36.384%
2025-09-11	19.080000	19.080000	19.030000	19.030000	-3.450%	866	-35.313%
2025-09-09	19.710000	19.710000	19.710000	19.710000	+2.336%	2	-37.544%
2025-09-08	19.260000	19.260000	19.260000	19.260000	+1.342%	247	-36.085%
2025-09-05	19.005000	19.005000	19.005000	19.005000	+1.090%	798	-35.228%
2025-09-04	19.000000	19.000000	18.800000	18.800000	-2.337%	1,496	-34.521%
2025-09-03	19.249900	19.249900	19.249900	19.249900	-0.503%	280	-36.052%
2025-09-02	18.850000	19.347200	18.850000	19.347200	-0.132%	1,856	-36.373%
2025-08-29	19.300000	19.597000	19.300000	19.372800	-0.192%	1,082	-36.457%
2025-08-27	20.350000	20.350000	19.410000	19.410000	-4.760%	8,810	-36.579%
2025-08-26	19.878000	21.205100	19.878000	20.380000	+0.592%	8,520	-39.598%
2025-08-25	20.460000	20.700100	20.260000	20.260000	-0.708%	22,369	-39.240%
2025-08-22	20.404400	20.404400	20.404400	20.404400	+2.758%	1,079	-39.670%
2025-08-21	19.880000	19.880000	19.856800	19.856800	-2.948%	457	-38.006%
2025-08-20	20.240000	20.460000	20.240000	20.460000	+2.969%	1,980	-39.834%
2025-08-18	19.870000	19.870000	19.870000	19.870000	+1.378%	497	-38.047%
2025-08-15	19.965000	20.290000	19.600000	19.600000	+1.554%	2,518	-37.194%
2025-08-11	19.300000	19.300000	19.300000	19.300000	-1.831%	1,915	-36.218%
2025-08-08	19.800000	19.800000	19.600000	19.659900	-1.701%	2,360	-37.385%
2025-08-07	20.130000	20.419400	19.800000	20.000000	+1.010%	5,744	-38.450%
2025-08-06	19.800000	19.870000	19.750000	19.800000	+3.657%	4,264	-37.828%
2025-08-05	19.030000	19.445000	19.000000	19.101500	-1.691%	1,025	-35.555%
2025-08-04	19.630000	19.740000	19.430000	19.430000	+1.568%	950	-36.644%
2025-08-01	19.120000	19.130000	19.120000	19.130000	-4.517%	1,783	-35.651%
2025-07-31	20.035000	20.035000	20.035000	20.035000	-1.305%	531	-38.558%
2025-07-30	20.459900	20.460000	19.690000	20.300000	-0.782%	12,739	-39.360%
2025-07-29	20.460000	20.700000	20.460000	20.460000	0.000%	10,884	-39.834%
2025-07-28	20.420000	20.650000	20.420000	20.460000	+1.781%	748	-39.834%
2025-07-24	20.340000	20.340000	20.101900	20.101900	-1.128%	1,034	-38.762%
2025-07-23	20.331200	20.331200	20.331200	20.331200	-0.630%	405	-39.453%
2025-07-22	19.980000	20.480000	19.980000	20.460000	+2.969%	879	-39.834%
2025-07-21	20.070000	20.569900	19.697500	19.870000	+0.863%	1,944	-38.047%
2025-07-18	19.710000	20.500000	19.700000	19.700000	+3.033%	3,641	-37.513%
2025-07-17	19.310000	19.500000	19.120000	19.120000	+1.594%	2,434	-35.617%
2025-07-16	19.290000	19.490000	18.690000	18.820000	-0.999%	18,384	-34.591%
2025-07-15	19.290000	19.290000	19.010000	19.010000	-1.452%	2,707	-35.245%
2025-07-11	19.200000	19.290000	19.200000	19.290000	-0.104%	4,702	-36.185%
2025-07-10	19.450000	19.450000	19.180000	19.310000	-0.618%	3,215	-36.251%
2025-07-09	19.030000	19.430000	19.000000	19.430000	+1.673%	8,232	-36.644%
2025-07-08	19.500000	19.540000	19.110200	19.110200	-0.551%	7,407	-35.584%
2025-07-03	19.500000	19.500000	19.216000	19.216000	-1.203%	6,356	-35.939%
2025-07-02	19.400000	19.810000	19.400000	19.450000	-0.051%	1,445	-36.710%
2025-07-01	19.500000	19.500000	19.460000	19.460000	-0.307%	2,162	-36.742%
2025-06-30	19.850000	19.850000	19.185000	19.520000	-1.712%	20,156	-36.936%
2025-06-27	19.860000	19.860000	19.860000	19.860000	+3.979%	2	-38.016%
2025-06-26	19.100000	19.100000	19.100000	19.100000	-1.287%	140	-35.550%
2025-06-24	19.350000	19.350000	19.349000	19.349000	+3.471%	934	-36.379%
2025-06-23	18.710000	18.750000	18.700000	18.700000	0.000%	2,498	-34.171%
2025-06-20	18.630000	18.700000	18.630000	18.700000	-4.103%	1,088	-34.171%
2025-06-18	19.500000	19.500000	19.500000	19.500000	-2.059%	499	-36.872%
2025-06-17	19.310000	19.910000	19.310000	19.910000	+1.633%	726	-38.172%
2025-06-16	19.706500	19.706500	19.590000	19.590000	-3.970%	1,995	-37.162%
2025-06-13	20.399900	20.399900	20.399900	20.399900	-0.049%	403	-39.657%
2025-06-12	20.410000	20.410000	20.410000	20.410000	0.000%	2,245	-39.686%
2025-06-10	20.410000	20.410000	20.410000	20.410000	0.000%	2,302	-39.686%
2025-06-06	20.430000	20.440000	19.970000	20.410000	-0.147%	1,318	-39.686%
2025-06-05	20.020000	20.440000	20.000000	20.440000	+1.985%	3,482	-39.775%
2025-06-04	21.000000	21.000000	20.042100	20.042100	+0.470%	3,428	-38.579%
2025-06-03	19.370000	19.948300	19.000000	19.948300	+2.641%	5,545	-38.290%
2025-06-02	19.800000	19.800000	19.140000	19.435000	-4.916%	755	-36.661%
2025-05-30	20.060000	20.439900	20.060000	20.439900	+2.946%	1,204	-39.775%
2025-05-29	19.640000	19.855000	19.000000	19.855000	+1.095%	1,481	-38.001%
2025-05-28	19.740000	19.830000	19.640000	19.640000	+0.204%	2,646	-37.322%
2025-05-27	19.720000	19.800000	19.600000	19.600000	-1.259%	2,290	-37.194%
2025-05-23	20.180000	20.180000	19.500000	19.850000	-5.476%	612	-37.985%
2025-05-22	21.020000	21.020000	20.300000	21.000000	-6.030%	1,120	-41.381%
2025-05-21	22.275000	22.347600	21.540000	22.347600	+3.485%	2,127	-44.916%
2025-05-20	20.300000	21.595000	20.300000	21.595000	-2.108%	3,209	-42.996%
2025-05-19	22.150000	22.824900	22.060100	22.060100	-3.668%	1,958	-44.198%
2025-05-15	22.900000	22.900000	22.900000	22.900000	-0.435%	1,334	-46.245%
2025-05-14	23.010000	23.010000	23.000000	23.000000	-2.625%	406	-46.478%
2025-05-13	22.719387	23.620000	22.719387	23.620000	+10.996%	2,979	-47.883%
2025-05-09	22.310000	22.915000	21.280000	21.280000	-3.448%	1,142	-42.152%
2025-05-08	22.000000	23.338400	22.000000	22.040000	+5.002%	2,986	-44.147%
2025-05-07	20.990100	20.990100	20.990100	20.990100	-4.547%	702	-41.353%
2025-05-06	21.990000	21.990000	21.990000	21.990000	+7.268%	20	-44.020%
2025-05-05	20.500000	20.500000	20.500000	20.500000	-2.682%	479	-39.951%
2025-05-02	21.065000	21.065000	21.065000	21.065000	-2.023%	1,198	-41.562%
2025-05-01	21.500000	21.500000	21.500000	21.500000	-2.095%	443	-42.744%
2025-04-29	21.150000	21.960000	21.010000	21.960000	-3.472%	1,379	-43.944%
2025-04-28	22.749900	22.749900	22.749900	22.749900	+0.842%	476	-45.890%
2025-04-25	21.060000	22.560000	21.060000	22.560000	+7.148%	733	-45.434%
2025-04-24	20.500000	21.123200	20.500000	21.055000	+4.130%	891	-41.534%
2025-04-22	19.930000	21.250000	19.930000	20.220000	+3.269%	3,927	-39.120%
2025-04-21	19.580000	19.580000	19.580000	19.580000	+1.205%	22	-37.130%
2025-04-16	19.346800	19.346800	19.346800	19.346800	-0.531%	798	-36.372%
2025-04-15	19.210000	20.000000	19.210000	19.450000	+0.621%	2,946	-36.710%
2025-04-11	19.110000	20.980000	19.110000	19.330000	-5.012%	3,318	-36.317%
2025-04-10	19.500000	20.625000	19.500000	20.350000	+8.245%	2,641	-39.509%
2025-04-09	18.970000	20.130000	18.800000	18.800000	-2.453%	2,739	-34.521%
2025-04-08	19.300000	19.450000	19.272700	19.272700	-2.908%	2,806	-36.127%
2025-04-07	20.880000	20.880000	16.900100	19.850000	-10.074%	13,871	-37.985%
2025-04-04	22.000000	22.260000	22.000000	22.073800	-3.270%	2,877	-44.233%
2025-04-03	22.660000	23.250000	22.569700	22.820000	-3.305%	2,707	-46.056%
2025-04-02	23.490000	23.600000	22.683800	23.600000	+2.938%	3,013	-47.839%
2025-04-01	23.000000	23.040000	22.926400	22.926400	-1.094%	1,026	-46.306%
2025-03-28	22.010000	23.180000	22.010000	23.180000	-2.400%	1,000	-46.894%
2025-03-27	23.506000	23.750000	22.980000	23.750000	+0.211%	1,808	-48.168%
2025-03-26	23.870000	24.467900	23.000100	23.700000	+7.191%	16,361	-48.059%
2025-03-25	24.250000	24.500000	22.060000	22.110000	-14.302%	16,386	-44.324%
2025-03-24	26.840000	26.840000	25.100000	25.800000	-2.898%	7,660	-52.287%
2025-03-21	26.420000	27.400000	25.690000	26.570000	-3.382%	2,902	-53.670%
2025-03-20	26.700000	27.500000	26.500000	27.500000	+3.774%	7,188	-55.236%
2025-03-19	26.990000	28.880000	26.500000	26.500000	+0.227%	2,934	-53.547%
2025-03-18	24.900000	26.500000	24.900000	26.440000	+6.185%	3,637	-53.442%
2025-03-17	24.900000	24.900000	24.900000	24.900000	0.000%	633	-50.562%
2025-03-14	24.900000	24.900000	24.900000	24.900000	-0.200%	600	-50.562%
2025-03-13	24.310000	25.400000	24.100000	24.950000	-3.257%	4,669	-50.661%
2025-03-12	25.750000	25.790000	24.000000	25.790000	+2.913%	5,496	-52.268%
2025-03-11	24.000000	25.610000	23.287000	25.060000	+5.738%	10,829	-50.878%
2025-03-10	24.890000	24.990000	23.380000	23.700000	-6.876%	6,777	-48.059%
2025-03-07	25.940000	25.940000	25.070000	25.450000	0.000%	3,028	-51.631%
2025-03-06	25.680000	26.390000	25.450000	25.450000	+0.197%	5,057	-51.631%
2025-03-05	25.100000	25.400000	24.860000	25.400000	+2.792%	4,074	-51.535%
2025-03-04	25.115000	25.570000	24.330000	24.710000	-0.882%	8,221	-50.182%
2025-03-03	25.950000	26.000000	24.277800	24.930000	+0.931%	15,973	-50.622%
2025-02-28	24.890000	25.300000	24.299600	24.700000	-5.000%	6,912	-50.162%
2025-02-27	25.000000	26.500000	25.000000	26.000000	+4.712%	23,642	-52.654%
2025-02-26	24.550000	24.930200	24.500000	24.830000	+4.328%	4,478	-50.423%
2025-02-25	23.300000	23.800000	23.180000	23.800000	+1.971%	7,606	-48.277%
2025-02-24	22.500000	23.380000	22.500000	23.340000	+2.819%	6,458	-47.258%
2025-02-21	22.700000	23.440500	22.694300	22.700000	-1.175%	18,625	-45.771%
2025-02-20	22.550000	22.970000	22.250000	22.970000	+0.443%	27,437	-46.408%
2025-02-19	24.000000	24.000000	22.740200	22.868600	-2.728%	17,335	-46.171%
2025-02-18	23.650000	23.750000	23.510000	23.510000	0.000%	3,859	-47.639%
2025-02-14	23.684800	23.684800	23.500000	23.510000	-3.687%	4,714	-47.639%
2025-02-13	23.860000	24.410000	23.420000	24.410000	+3.160%	6,844	-49.570%
2025-02-12	23.010000	24.330000	23.010000	23.662200	+1.948%	3,380	-47.976%
2025-02-11	23.540000	23.809900	23.005000	23.210000	-10.282%	22,471	-46.963%
2025-02-10	26.100000	26.500000	24.620000	25.870000	+0.155%	24,147	-52.416%
2025-02-07	26.000000	26.000000	25.600000	25.830000	+0.898%	5,553	-52.342%
2025-02-06	24.710000	25.907700	24.700000	25.600000	+5.567%	11,731	-51.914%
2025-02-05	25.000000	25.100000	24.200000	24.250000	-3.000%	10,899	-49.237%
2025-02-04	24.400000	25.000000	24.000000	25.000000	+5.932%	10,022	-50.760%
2025-02-03	23.970000	24.380000	23.000000	23.600000	+0.297%	11,919	-47.839%
2025-01-31	24.070000	24.070000	23.530000	23.530000	-5.880%	4,801	-47.684%
2025-01-30	24.000000	25.000000	24.000000	25.000000	+6.975%	4,712	-50.760%
2025-01-29	23.370000	23.370000	23.370000	23.370000	-0.384%	1,287	-47.326%
2025-01-28	23.270000	23.880000	23.270000	23.460000	-2.266%	5,957	-47.528%
2025-01-27	23.700000	25.000000	23.700000	24.004000	-2.024%	11,915	-48.717%
2025-01-24	22.770000	24.910000	22.770000	24.499900	+4.422%	5,195	-49.755%
2025-01-23	24.290000	24.290000	23.462300	23.462300	-2.988%	3,472	-47.533%
2025-01-22	24.075000	24.185000	23.890000	24.185000	-1.927%	12,891	-49.101%
2025-01-21	25.000000	25.000000	24.370000	24.660100	+5.883%	3,080	-50.081%
2025-01-17	22.900000	23.910000	22.400000	23.290000	+1.836%	4,999	-47.145%
2025-01-16	23.800000	24.060000	22.455500	22.870000	-3.543%	11,224	-46.174%
2025-01-15	25.420000	25.420000	23.610000	23.710000	-4.626%	23,449	-48.081%
2025-01-14	24.630000	25.760000	24.554300	24.860000	+0.975%	15,239	-50.483%
2025-01-13	24.910000	25.010000	23.010000	24.620000	-3.375%	19,670	-50.000%
2025-01-10	25.500000	25.949700	25.350100	25.480000	-4.854%	5,567	-51.688%
2025-01-08	28.210000	28.410000	26.200000	26.780000	-5.069%	26,659	-54.033%
2025-01-07	27.850000	28.210000	27.850000	28.210000	+1.438%	5,683	-56.363%
2025-01-06	28.700000	28.700000	27.070000	27.810000	-3.871%	10,943	-55.735%
2025-01-03	29.740000	29.940000	28.740000	28.930000	+0.173%	25,007	-57.449%
2025-01-02	29.740000	29.870000	28.630000	28.880000	+0.417%	17,689	-57.375%
2024-12-31	27.010000	29.330000	27.010000	28.760000	+4.964%	24,930	-57.197%
2024-12-30	26.890000	27.410000	26.340000	27.400000	+0.440%	10,542	-55.073%
2024-12-27	28.280000	28.280000	26.550000	27.280000	-3.536%	31,665	-54.875%
2024-12-26	28.268600	28.297200	28.080000	28.280000	-0.807%	3,806	-56.471%
2024-12-24	27.950000	28.510000	27.950000	28.510000	-0.558%	38	-56.822%
2024-12-23	28.750000	28.750000	27.790000	28.670000	-2.450%	20,301	-57.063%
2024-12-20	29.500000	30.000000	29.185500	29.390000	+2.333%	18,556	-58.115%
2024-12-19	28.000000	28.720000	27.900000	28.720000	+5.279%	18,498	-57.138%
2024-12-18	27.990000	28.580000	27.280000	27.280000	-2.502%	10,868	-54.875%
2024-12-17	26.550000	28.000000	26.550000	27.980000	+6.651%	20,616	-56.004%
2024-12-16	26.880000	26.880000	26.180000	26.235000	-1.000%	10,110	-53.078%
2024-12-13	26.000000	26.503700	25.920600	26.500000	+2.515%	5,889	-53.547%
2024-12-12	25.310000	26.000000	25.170000	25.850000	+4.868%	32,703	-52.379%
2024-12-11	24.350000	25.000000	24.220000	24.650000	+3.354%	28,100	-50.061%
2024-12-10	23.190000	24.141300	23.170000	23.850000	-2.294%	11,927	-48.386%
2024-12-09	23.670000	24.539900	23.240000	24.410000	+8.682%	65,321	-49.570%
2024-12-06	22.600000	23.029100	22.335000	22.460000	+2.980%	29,028	-45.191%
2024-12-05	21.080000	21.810000	21.080000	21.810000	+4.604%	36,967	-43.558%
2024-12-04	20.580000	20.860000	20.450000	20.850000	+4.250%	21,791	-40.959%
2024-12-03	20.490000	20.490000	19.910000	20.000000	+1.678%	49,081	-38.450%
2024-12-02	20.000000	20.010000	19.209000	19.670000	-4.189%	26,256	-37.417%
2024-11-29	19.400000	20.570000	19.250000	20.530000	+21.264%	92,336	-40.039%
2024-11-27	17.090000	17.126300	16.820000	16.930000	+2.234%	8,347	-27.289%
2024-11-26	16.450000	16.586300	16.170000	16.560000	+3.306%	8,204	-25.664%
2024-11-25	17.230000	17.240000	15.540000	16.030000	-1.596%	62,869	-23.206%
2024-11-22	16.450000	16.799900	16.210000	16.290000	-1.153%	37,689	-24.432%
2024-11-21	16.470000	16.830000	16.110000	16.480000	+0.427%	53,873	-25.303%
2024-11-20	17.180000	17.180000	16.410000	16.410000	-1.737%	12,995	-24.985%
2024-11-19	16.700000	16.700000	16.700000	16.700000	+1.891%	1,596	-26.287%
2024-11-18	16.000000	16.500000	16.000000	16.390000	+2.182%	12,170	-24.893%
2024-11-15	16.330000	16.635000	16.020000	16.040000	-2.847%	3,337	-23.254%
2024-11-14	17.036800	17.036800	16.510000	16.510000	-0.722%	42,495	-25.439%
2024-11-13	16.810000	16.900000	16.510000	16.630000	-0.060%	11,164	-25.977%
2024-11-12	17.000000	17.000000	16.640000	16.640000	-1.422%	93,792	-26.022%
2024-11-11	16.600000	17.330000	16.600000	16.880000	+1.994%	5,958	-27.073%
2024-11-08	17.430000	17.430000	16.312700	16.550000	-5.049%	10,375	-25.619%

.dark-mode .F2vBQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2vBQf{ color: #333333; background-color: white; border: 2px solid #333333; }HDLSUPER HI INTERNATIONAL HOLDING LTD.stock NASDAQ ADR

HDL
SUPER HI INTERNATIONAL HOLDING LTD.
stock NASDAQ ADR