Skip to main content
HDL logo

Super Hi International Holding Ltd.

HDLNASDAQConsumer DiscretionaryRestaurants

$10.49Today:- (-)1Y −44.35%

As of Oct 26, 2026 close

Market cap
$702.57M
P/E (TTM)
63.10
Forward P/E
83.90
Dividend yield
-
52-week range
$10.22$18.35
Volume (live)
-
Avg. volume (3M)
1.12K

Super Hi International Holding (HDL) Historical Stock Prices

Analyze Super Hi International Holding (HDL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Super Hi International Holding (HDL) Interactive Price Chart

Interactive historical price chart showing Super Hi International Holding stock price movements and trends across multiple time periods.

Loading chart...

HDL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HDL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202610.4910.4910.4910.4910.49211
Oct 23, 202610.0010.3610.0010.3610.365.50K
Oct 22, 202610.2010.209.749.749.741.15K
Oct 21, 202610.2610.2610.2410.2410.244.56K
Oct 20, 202610.2310.2310.2310.2310.23N/A
Oct 19, 202611.7011.7010.2310.2310.23871
Oct 16, 202610.5110.5110.2210.2210.223.29K
Oct 15, 202611.0011.0011.0011.0011.00N/A
Oct 14, 202611.0011.0011.0011.0011.00N/A
Oct 13, 202611.0011.0010.9811.0011.001.80K
Oct 12, 202611.0211.3810.9911.3811.386.11K
Oct 9, 202611.9011.9011.9011.9011.90N/A
Oct 8, 202611.9011.9011.9011.9011.90N/A
Oct 7, 202611.9011.9011.9011.9011.90N/A
Oct 6, 202611.9011.9011.9011.9011.90256
Oct 5, 202611.9011.9011.9011.9011.90301
Oct 2, 202611.4311.4311.3111.3111.311.72K
Oct 1, 202610.6810.6810.6810.6810.68199
Sep 30, 202611.4611.4611.4611.4611.46892
Sep 29, 202611.6911.6911.6911.6911.69N/A
Sep 28, 202611.6911.6911.6911.6911.69124
Sep 25, 202611.7411.7411.7411.7411.74N/A
Sep 24, 202611.7411.7411.7411.7411.74N/A
Sep 23, 202611.5511.7411.5511.7411.741.05K
Sep 22, 202611.8311.8311.8311.8311.83N/A
Sep 21, 202611.6611.9911.6611.8311.831.32K
Sep 18, 202611.7011.7211.6111.6111.611.16K
Sep 17, 202611.8011.9311.8011.9311.931.74K
Sep 16, 202611.7011.7011.6111.6111.611.47K
Sep 15, 202612.0512.0512.0512.0512.05N/A
Sep 14, 202612.0512.0512.0512.0512.05N/A
Sep 11, 202612.0512.0512.0512.0512.05N/A
Sep 10, 202612.0512.0512.0512.0512.05627
Sep 9, 202612.2012.2012.0012.0012.001.81K
Sep 8, 202612.7512.7512.5112.5112.51927
Sep 4, 202612.5012.5012.5012.5012.50N/A
Sep 3, 202612.7112.7112.5012.5012.50725
Sep 2, 202613.0013.0012.7312.7312.731.39K
Sep 1, 202613.1413.1413.0013.0013.001.05K
Aug 31, 202613.2813.2813.2813.2813.28N/A
Aug 28, 202613.2813.2813.2813.2813.28N/A
Aug 27, 202613.5113.5113.2813.2813.281.16K
Aug 26, 202613.9514.4013.9514.1314.132.02K
Aug 25, 202613.6913.9513.6813.9513.951.49K
Aug 24, 202614.0014.0014.0014.0014.00N/A
Aug 21, 202614.0014.0014.0014.0014.00463
Aug 20, 202614.1014.2414.1014.2414.24794
Aug 19, 202614.1014.1014.1014.1014.10N/A
Aug 18, 202614.1014.1014.1014.1014.10N/A
Aug 17, 202614.1014.1014.1014.1014.10469
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.