5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+8.35%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
-35.95%
1 YEAR PERFORMANCE
-17.99%
SUPER HI INTERNATIONAL HOLDING Ltd. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/24/2025 | $17.54 | $17.66 (0.68%) | $17.66 | $17.54 | 403 | $1.15 B |
| 10/23/2025 | $17.56 | $17.51 (-0.28%) | $17.56 | $17.51 | 623 | $1.14 B |
| 10/22/2025 | $17.76 | $17.76 (0%) | $17.76 | $17.76 | 300 | $1.15 B |
| 10/21/2025 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 100 | $1.19 B |
| 10/20/2025 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 3 | $1.19 B |
| 10/17/2025 | $18.35 | $18.35 (0%) | $18.35 | $18.35 | 82 | $1.19 B |
| 10/16/2025 | $18.38 | $18.35 (-0.16%) | $18.38 | $18.19 | 1.24 K | $1.19 B |
| 10/15/2025 | $18.19 | $18.19 (0%) | $18.19 | $18.19 | 1.54 K | $1.18 B |
| 10/14/2025 | $18.19 | $18.19 (0%) | $18.19 | $18.19 | 4 | $1.18 B |
| 10/13/2025 | $18.19 | $18.19 (0%) | $18.19 | $18.19 | 319 | $1.18 B |
| 10/10/2025 | $17.81 | $17.88 (0.39%) | $18.30 | $17.71 | 3.01 K | $1.16 B |
| 10/09/2025 | $18.23 | $17.81 (-2.3%) | $18.30 | $17.81 | 2.50 K | $1.16 B |
| 10/08/2025 | $18.10 | $18.31 (1.16%) | $18.51 | $18.10 | 800 | $1.19 B |
| 10/07/2025 | $17.97 | $17.96 (-0.06%) | $17.97 | $17.96 | 700 | $1.17 B |
| 10/06/2025 | $17.89 | $17.93 (0.22%) | $17.93 | $17.89 | 700 | $1.17 B |
| 10/03/2025 | $17.81 | $17.81 (0%) | $17.81 | $17.81 | 67 | $1.16 B |
| 10/02/2025 | $18.20 | $17.81 (-2.14%) | $18.20 | $17.81 | 729 | $1.16 B |
| 10/01/2025 | $18.79 | $18.79 (0%) | $18.79 | $18.79 | 21 | $1.22 B |
| 09/30/2025 | $18.79 | $18.79 (0%) | $18.79 | $18.79 | 21 | $1.22 B |
| 09/29/2025 | $18.41 | $18.79 (2.06%) | $18.79 | $18.41 | 814 | $1.22 B |
| 09/26/2025 | $17.99 | $18.28 (1.61%) | $18.29 | $17.99 | 9.93 K | $1.19 B |
| 09/25/2025 | $18.15 | $18.15 (0%) | $18.15 | $18.15 | 408 | $1.18 B |
| 09/24/2025 | $18.08 | $18.08 (0%) | $18.08 | $18.08 | 9.51 K | $1.18 B |
| 09/23/2025 | $18.30 | $18.08 (-1.2%) | $18.30 | $17.76 | 9.53 K | $1.18 B |
| 09/22/2025 | $18.55 | $18.16 (-2.1%) | $18.70 | $17.81 | 30.54 K | $1.18 B |
| 09/19/2025 | $18.86 | $19.16 (1.59%) | $19.16 | $18.86 | 3.50 K | $1.25 B |
| 09/18/2025 | $19.01 | $18.80 (-1.1%) | $19.01 | $18.80 | 3.74 K | $1.22 B |
| 09/17/2025 | $19.18 | $19.19 (0.05%) | $19.33 | $19.18 | 1.15 K | $1.25 B |
| 09/16/2025 | $19.35 | $19.35 (0%) | $19.35 | $19.35 | 681 | $1.26 B |
| 09/15/2025 | $19.00 | $19.35 (1.84%) | $19.36 | $19.00 | 701 | $1.26 B |
| 09/12/2025 | $19.03 | $19.03 (0%) | $19.03 | $19.03 | 56 | $1.24 B |
| 09/11/2025 | $19.08 | $19.03 (-0.26%) | $19.08 | $19.03 | 900 | $1.24 B |
| 09/10/2025 | $19.26 | $19.26 (0%) | $19.26 | $19.26 | 1 | $1.25 B |
| 09/09/2025 | $19.26 | $19.26 (0%) | $19.26 | $19.26 | 243 | $1.25 B |
| 09/08/2025 | $19.26 | $19.26 (0%) | $19.26 | $19.26 | 247 | $1.25 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.
