NASDAQ : HDL
Super Hi International Holding Ltd. — Price history
Consumer Discretionary · Restaurants · Singapore
Last price 9.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 651.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Super Hi International Holding Ltd. (HDL) closed at 9.9 USD on 2026-10-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-27 | 9.9 | 9.9 | 9.9 | 9.9 | 254 | -5.62% |
| 2026-10-26 | 10.49 | 10.49 | 10.49 | 10.49 | 211 | +1.24% |
| 2026-10-23 | 10 | 10.362 | 10 | 10.362 | 5,498 | +6.34% |
| 2026-10-22 | 10.2 | 10.2 | 9.744 | 9.744 | 1,150 | -4.82% |
| 2026-10-21 | 10.26 | 10.26 | 10.237 | 10.237 | 4,564 | +0.07% |
| 2026-10-19 | 11.7 | 11.7 | 10.23 | 10.23 | 871 | +0.10% |
| 2026-10-16 | 10.51 | 10.51 | 10.22 | 10.22 | 3,290 | -7.09% |
| 2026-10-13 | 11 | 11 | 10.982 | 11 | 1,796 | -3.34% |
| 2026-10-12 | 11.02 | 11.38 | 10.99 | 11.38 | 6,108 | -4.37% |
| 2026-10-06 | 11.9 | 11.9 | 11.9 | 11.9 | 256 | +0.00% |
| 2026-10-05 | 11.9 | 11.9 | 11.9 | 11.9 | 301 | +5.22% |
| 2026-10-02 | 11.43 | 11.43 | 11.31 | 11.31 | 1,718 | +5.88% |
| 2026-10-01 | 10.682 | 10.682 | 10.682 | 10.682 | 199 | -6.79% |
| 2026-09-30 | 11.46 | 11.46 | 11.46 | 11.46 | 892 | -1.97% |
| 2026-09-28 | 11.69 | 11.69 | 11.69 | 11.69 | 124 | -0.47% |
| 2026-09-23 | 11.55 | 11.745 | 11.55 | 11.745 | 1,048 | -0.72% |
| 2026-09-21 | 11.66 | 11.99 | 11.66 | 11.83 | 1,318 | +1.89% |
| 2026-09-18 | 11.701 | 11.72 | 11.61 | 11.61 | 1,160 | -2.64% |
| 2026-09-17 | 11.8 | 11.925 | 11.8 | 11.925 | 1,740 | +2.71% |
| 2026-09-16 | 11.7 | 11.7 | 11.61 | 11.61 | 1,470 | -3.65% |
| 2026-09-10 | 12.05 | 12.05 | 12.05 | 12.05 | 627 | +0.42% |
| 2026-09-09 | 12.2 | 12.2 | 12 | 12 | 1,809 | -4.08% |
| 2026-09-08 | 12.75 | 12.75 | 12.51 | 12.51 | 927 | +0.08% |
| 2026-09-03 | 12.71 | 12.71 | 12.5 | 12.5 | 725 | -1.81% |
| 2026-09-02 | 13 | 13 | 12.73 | 12.73 | 1,388 | -2.08% |
| 2026-09-01 | 13.14 | 13.14 | 13 | 13 | 1,050 | -2.07% |
| 2026-08-27 | 13.51 | 13.51 | 13.275 | 13.275 | 1,160 | -6.02% |
| 2026-08-26 | 13.95 | 14.4 | 13.95 | 14.125 | 2,023 | +1.25% |
| 2026-08-25 | 13.687 | 13.95 | 13.682 | 13.95 | 1,487 | -0.36% |
| 2026-08-21 | 14 | 14 | 14 | 14 | 463 | -1.69% |
| 2026-08-20 | 14.1 | 14.24 | 14.1 | 14.24 | 794 | +0.99% |
| 2026-08-17 | 14.1 | 14.1 | 14.1 | 14.1 | 469 | +2.17% |
| 2026-08-14 | 13.8 | 13.8 | 13.8 | 13.8 | 487 | +4.07% |
| 2026-08-12 | 13.54 | 13.55 | 13.26 | 13.26 | 538 | -0.86% |
| 2026-08-11 | 13.375 | 13.375 | 13.375 | 13.375 | 337 | +4.49% |
| 2026-08-07 | 12.8 | 12.8 | 12.8 | 12.8 | 115 | -5.11% |
| 2026-08-04 | 13.35 | 13.5 | 13.11 | 13.49 | 2,646 | +2.20% |
| 2026-07-31 | 13.37 | 13.37 | 13.2 | 13.2 | 2,666 | -5.71% |
| 2026-07-30 | 13.91 | 14 | 13.9 | 14 | 4,166 | +5.66% |
| 2026-07-29 | 13.76 | 13.8 | 13.25 | 13.25 | 757 | +0.99% |
| 2026-07-28 | 13.12 | 13.12 | 13.12 | 13.12 | 281 | +0.85% |
| 2026-07-27 | 13.01 | 13.01 | 13.01 | 13.01 | 160 | -1.36% |
| 2026-07-23 | 13.19 | 13.19 | 13.19 | 13.19 | 140 | +1.31% |
| 2026-07-22 | 13.02 | 13.02 | 13.02 | 13.02 | 135 | -1.59% |
| 2026-07-20 | 13 | 13.55 | 13 | 13.23 | 1,499 | -0.75% |
| 2026-07-17 | 13.33 | 13.33 | 13.33 | 13.33 | 501 | -0.67% |
| 2026-07-16 | 13.49 | 13.51 | 13.42 | 13.42 | 3,002 | +5.01% |
| 2026-07-15 | 12.78 | 12.78 | 12.78 | 12.78 | 170 | +0.95% |
| 2026-07-14 | 12.66 | 12.66 | 12.66 | 12.66 | 1,234 | +2.68% |
| 2026-07-09 | 12.33 | 12.33 | 12.33 | 12.33 | 368 | +0.00% |
| 2026-07-08 | 12.33 | 12.33 | 12.33 | 12.33 | 488 | -0.08% |
| 2026-07-06 | 12.35 | 12.35 | 12.34 | 12.34 | 1,396 | +0.41% |
| 2026-07-02 | 12.29 | 12.29 | 12.25 | 12.29 | 664 | -0.89% |
| 2026-06-26 | 12.4 | 12.4 | 12.4 | 12.4 | 589 | +3.33% |
| 2026-06-25 | 12.2 | 12.21 | 12 | 12 | 1,244 | -2.04% |
| 2026-06-23 | 12.5 | 12.5 | 12.25 | 12.25 | 1,624 | -2.62% |
| 2026-06-18 | 12.58 | 12.58 | 12.58 | 12.58 | 1,186 | -1.26% |
| 2026-06-17 | 12.74 | 12.74 | 12.74 | 12.74 | 516 | -2.82% |
| 2026-06-16 | 12.77 | 13.3 | 12.77 | 13.11 | 7,313 | -4.52% |
| 2026-06-12 | 13.73 | 13.73 | 13.73 | 13.73 | 1,874 | +1.85% |
| 2026-06-11 | 13.45 | 13.48 | 13.45 | 13.48 | 698 | +2.90% |
| 2026-06-10 | 12.7 | 13.46 | 12.7 | 13.101 | 1,372 | +0.08% |
| 2026-06-09 | 12.71 | 13.09 | 12.7 | 13.09 | 1,543 | +2.99% |
| 2026-06-08 | 12.71 | 12.75 | 12.7 | 12.71 | 1,768 | -2.08% |
| 2026-06-05 | 13.24 | 13.24 | 12.98 | 12.98 | 1,214 | -3.13% |
| 2026-06-03 | 13.4 | 13.4 | 13.4 | 13.4 | 152 | +0.00% |
| 2026-05-28 | 13.4 | 13.522 | 13.4 | 13.4 | 4,892 | +0.08% |
| 2026-05-27 | 13.7 | 13.7 | 13.39 | 13.39 | 1,486 | -2.62% |
| 2026-05-20 | 13.75 | 13.75 | 13.75 | 13.75 | 1,279 | +3.00% |
| 2026-05-19 | 14 | 14 | 13.35 | 13.35 | 928 | -2.84% |
| 2026-05-18 | 13.11 | 13.74 | 13.11 | 13.74 | 500 | -7.32% |
| 2026-05-14 | 14 | 14.825 | 14 | 14.825 | 6,907 | +2.88% |
| 2026-05-13 | 14.5 | 14.5 | 14.41 | 14.41 | 5,094 | +7.46% |
| 2026-05-08 | 13.42 | 13.42 | 13.41 | 13.41 | 1,253 | -1.25% |
| 2026-05-07 | 13.58 | 13.58 | 13.58 | 13.58 | 1,181 | +1.95% |
| 2026-05-06 | 13.52 | 13.64 | 13.32 | 13.32 | 11,452 | -3.48% |
| 2026-05-05 | 13.82 | 13.82 | 13.8 | 13.8 | 5,292 | -0.07% |
| 2026-05-04 | 13.41 | 13.81 | 13.41 | 13.81 | 384 | +0.44% |
| 2026-04-30 | 13.76 | 13.78 | 13.75 | 13.75 | 1,133 | +3.31% |
| 2026-04-29 | 13.31 | 13.31 | 13.31 | 13.31 | 515 | -1.41% |