Super Hi International Holding ADR

HDL
🏛️ États-Unis →
18.79
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 18.15 18.15 18.15 18.15 0.4K
15:59 18.23 18.23 18.15 18.15 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 18.41 18.79 18.41 18.79 0.0M
2025-09-26 17.99 18.29 17.99 18.28 0.0M
2025-09-25 18.15 18.23 18.15 18.23 0.0M
2025-09-24 18.28 17.94 17.94 17.94 0.0M
2025-09-23 18.37 18.37 17.80 18.09 0.0M
2025-09-22 19.01 18.70 17.98 18.21 0.0M
2025-09-19 18.86 19.16 18.86 19.16 0.0M
2025-09-18 19.01 19.01 18.80 18.80 0.0M
2025-09-17 19.18 19.33 19.18 19.19 0.0M
2025-09-16 18.93 19.12 19.12 19.12 0.0M
2025-09-15 19.00 19.36 19.00 19.35 0.0M
2025-09-11 19.08 19.08 19.03 19.03 0.0M
2025-09-10 19.38 19.67 19.67 19.67 0.0M
2025-09-09 18.66 19.54 19.54 19.54 0.0M
2025-09-08 19.26 19.26 19.26 19.26 0.0M
2025-09-05 19.01 19.01 19.01 19.01 0.0M
2025-09-04 19.00 19.00 18.80 18.80 0.0M
2025-09-03 19.25 19.25 19.25 19.25 0.0M
2025-09-02 18.85 19.35 18.85 19.35 0.0M
2025-08-29 19.30 19.60 19.30 19.37 0.0M
2025-08-27 20.35 20.35 19.41 19.41 0.0M
2025-08-26 19.88 21.21 19.88 20.38 0.0M
2025-08-25 20.46 20.70 20.26 20.26 0.0M
2025-08-22 20.40 20.40 20.40 20.40 0.0M
2025-08-21 19.88 19.88 19.86 19.86 0.0M
2025-08-20 20.24 20.46 20.24 20.46 0.0M
2025-08-19 19.95 20.22 20.22 20.22 0.0M
2025-08-18 19.87 19.87 19.87 19.87 0.0M
2025-08-15 19.97 20.29 19.60 19.60 0.0M
2025-08-14 19.65 19.30 19.30 19.30 0.0M
2025-08-13 19.30 20.00 20.00 20.00 0.0M
2025-08-12 20.00 19.05 19.05 19.05 0.0M
2025-08-11 19.30 19.30 19.30 19.30 0.0M
2025-08-08 19.80 19.80 19.60 19.66 0.0M
2025-08-07 20.13 20.42 19.80 20.00 0.0M
2025-08-06 19.80 19.87 19.75 19.80 0.0M
2025-08-05 19.03 19.45 19.00 19.10 0.0M
2025-08-04 19.63 19.74 19.43 19.43 0.0M
2025-08-01 19.12 19.13 19.12 19.13 0.0M
2025-07-31 20.04 20.04 20.04 20.04 0.0M
2025-07-30 20.46 20.46 19.69 20.30 0.0M
2025-07-29 20.46 20.70 20.46 20.46 0.0M
2025-07-28 20.42 20.65 20.42 20.46 0.0M
2025-07-25 20.42 20.85 20.85 20.85 0.0M
2025-07-24 20.34 20.34 20.10 20.10 0.0M
2025-07-23 20.33 20.33 20.33 20.33 0.0M
2025-07-22 19.98 20.48 19.98 20.46 0.0M
2025-07-21 20.07 20.57 19.70 19.87 0.0M
2025-07-18 19.71 20.50 19.70 19.70 0.0M
2025-07-17 19.31 19.50 19.12 19.12 0.0M
2025-07-16 19.29 19.49 18.69 18.82 0.0M
2025-07-15 19.29 19.29 19.01 19.01 0.0M
2025-07-11 19.20 19.29 19.20 19.29 0.0M
2025-07-10 19.45 19.45 19.18 19.31 0.0M
2025-07-09 19.03 19.43 19.00 19.43 0.0M
2025-07-08 19.50 19.54 19.11 19.11 0.0M
2025-07-07 19.47 19.74 19.74 19.74 0.0M
2025-07-03 19.50 19.50 19.22 19.22 0.0M
2025-07-02 19.40 19.81 19.40 19.45 0.0M
2025-07-01 19.50 19.50 19.46 19.46 0.0M
2025-06-30 19.85 19.85 19.19 19.52 0.0M
2025-06-27 19.06 19.73 19.73 19.73 0.0M
2025-06-26 19.10 19.10 19.10 19.10 0.0M
2025-06-25 18.98 18.76 18.76 18.76 0.0M
2025-06-24 19.35 19.35 19.35 19.35 0.0M
2025-06-23 18.71 18.75 18.70 18.70 0.0M
2025-06-20 18.63 18.70 18.63 18.70 0.0M
2025-06-18 19.50 19.50 19.50 19.50 0.0M
2025-06-17 19.31 19.91 19.31 19.91 0.0M
2025-06-16 19.71 19.71 19.59 19.59 0.0M
2025-06-13 20.40 20.40 20.40 20.40 0.0M
2025-06-12 20.41 20.41 20.41 20.41 0.0M
2025-06-11 20.89 20.27 20.27 20.27 0.0M
2025-06-10 20.41 20.41 20.41 20.41 0.0M
2025-06-09 20.17 20.78 20.78 20.78 0.0M
2025-06-06 20.43 20.44 19.97 20.41 0.0M
2025-06-05 20.02 20.44 20.00 20.44 0.0M
2025-06-04 21.00 21.00 20.04 20.04 0.0M
2025-06-03 19.37 19.95 19.00 19.95 0.0M
2025-06-02 19.80 19.80 19.14 19.44 0.0M
2025-05-30 20.06 20.44 20.06 20.44 0.0M
2025-05-29 19.64 19.86 19.00 19.86 0.0M
2025-05-28 19.74 19.83 19.64 19.64 0.0M
2025-05-27 19.72 19.80 19.60 19.60 0.0M
2025-05-23 20.18 20.18 19.50 19.85 0.0M
2025-05-22 21.02 21.02 20.30 21.00 0.0M
2025-05-21 22.28 22.35 21.54 22.35 0.0M
2025-05-20 20.30 21.60 20.30 21.60 0.0M
2025-05-19 22.15 22.83 22.06 22.06 0.0M
2025-05-16 21.85 23.00 23.00 23.00 0.0M
2025-05-15 22.90 22.90 22.90 22.90 0.0M
2025-05-14 23.01 23.01 23.00 23.00 0.0M
2025-05-13 22.72 23.62 22.72 23.62 0.0M
2025-05-09 22.31 22.92 21.28 21.28 0.0M
2025-05-08 22.00 23.34 22.00 22.04 0.0M
2025-05-07 20.99 20.99 20.99 20.99 0.0M
2025-05-05 20.50 20.50 20.50 20.50 0.0M
2025-05-02 21.07 21.07 21.07 21.07 0.0M
2025-05-01 21.50 21.50 21.50 21.50 0.0M
2025-04-30 21.15 21.96 21.01 21.96 0.0M
2025-04-29 21.15 21.96 21.01 21.96 0.0M
2025-04-28 22.75 22.75 22.75 22.75 0.0M
2025-04-25 21.06 22.56 21.06 22.56 0.0M
2025-04-24 20.50 21.12 20.50 21.06 0.0M
2025-04-23 19.93 21.25 19.93 20.22 0.0M
2025-04-22 19.93 21.25 19.93 20.22 0.0M
2025-04-21 19.35 19.35 19.35 19.35 0.0M
2025-04-17 19.35 19.35 19.35 19.35 0.0M
2025-04-16 19.35 19.35 19.35 19.35 0.0M
2025-04-15 19.21 20.00 19.21 19.45 0.0M
2025-04-14 19.11 20.98 19.11 19.33 0.0M
2025-04-11 19.11 20.98 19.11 19.33 0.0M
2025-04-10 19.50 20.63 19.50 20.35 0.0M
2025-04-09 18.97 20.13 18.80 18.80 0.0M
2025-04-08 19.30 19.45 19.27 19.27 0.0M
2025-04-07 20.88 20.88 16.90 19.85 0.0M
2025-04-04 22.00 22.26 22.00 22.07 0.0M
2025-04-03 22.66 23.25 22.57 22.82 0.0M
2025-04-02 23.49 23.60 22.68 23.60 0.0M
2025-04-01 23.00 23.04 22.93 22.93 0.0M
2025-03-31 22.01 23.18 22.01 23.18 0.0M
2025-03-28 22.01 23.18 22.01 23.18 0.0M
2025-03-27 23.51 23.75 22.98 23.75 0.0M
2025-03-26 23.87 24.47 23.00 23.70 0.0M
2025-03-25 24.25 24.50 22.06 22.11 0.0M
2025-03-24 26.84 26.84 25.10 25.80 0.0M
2025-03-21 26.42 27.40 25.69 26.57 0.0M
2025-03-20 26.70 27.50 26.50 27.50 0.0M
2025-03-19 26.99 28.88 26.50 26.50 0.0M
2025-03-18 24.90 26.50 24.90 26.44 0.0M
2025-03-17 24.90 24.90 24.90 24.90 0.0M
2025-03-14 24.90 24.90 24.90 24.90 0.0M
2025-03-13 24.31 25.40 24.10 24.95 0.0M
2025-03-12 25.75 25.79 24.00 25.79 0.0M
2025-03-11 24.00 25.61 23.29 25.06 0.0M
2025-03-10 24.89 24.99 23.38 23.70 0.0M
2025-03-07 25.94 25.94 25.07 25.45 0.0M
2025-03-06 25.68 26.39 25.45 25.45 0.0M
2025-03-05 25.10 25.40 24.86 25.40 0.0M
2025-03-04 25.12 25.57 24.33 24.71 0.0M
2025-03-03 25.95 26.00 24.28 24.93 0.0M
2025-02-28 24.89 25.30 24.30 24.70 0.0M
2025-02-27 25.00 26.50 25.00 26.00 0.0M
2025-02-26 24.55 24.93 24.50 24.83 0.0M
2025-02-25 23.30 23.80 23.18 23.80 0.0M
2025-02-24 22.50 23.38 22.50 23.34 0.0M
2025-02-21 22.70 23.44 22.69 22.70 0.0M
2025-02-20 22.55 22.97 22.25 22.97 0.0M
2025-02-19 24.00 24.00 22.74 22.87 0.0M
2025-02-18 23.65 23.75 23.51 23.51 0.0M
2025-02-14 23.68 23.68 23.50 23.51 0.0M
2025-02-13 23.86 24.41 23.42 24.41 0.0M
2025-02-12 23.01 24.33 23.01 23.66 0.0M
2025-02-11 23.54 23.81 23.01 23.21 0.0M
2025-02-10 26.10 26.50 24.62 25.87 0.0M
2025-02-07 26.00 26.00 25.60 25.83 0.0M
2025-02-06 24.71 25.91 24.70 25.60 0.0M
2025-02-05 25.00 25.10 24.20 24.25 0.0M
2025-02-04 24.40 25.00 24.00 25.00 0.0M
2025-02-03 23.97 24.38 23.00 23.60 0.0M
2025-01-31 24.07 24.07 23.53 23.53 0.0M
2025-01-30 24.00 25.00 24.00 25.00 0.0M
2025-01-29 23.37 23.37 23.37 23.37 0.0M
2025-01-28 23.27 23.88 23.27 23.46 0.0M
2025-01-27 23.70 25.00 23.70 24.00 0.0M
2025-01-24 22.77 24.91 22.77 24.50 0.0M
2025-01-23 24.29 24.29 23.46 23.46 0.0M
2025-01-22 24.08 24.19 23.89 24.19 0.0M
2025-01-21 25.00 25.00 24.37 24.66 0.0M
2025-01-17 22.90 23.91 22.40 23.29 0.0M
2025-01-16 23.80 24.06 22.46 22.87 0.0M
2025-01-15 25.42 25.42 23.61 23.71 0.0M
2025-01-14 24.63 25.76 24.55 24.86 0.0M
2025-01-13 24.91 25.01 23.01 24.62 0.0M
2025-01-10 25.50 25.95 25.35 25.48 0.0M
2025-01-08 28.21 28.41 26.20 26.78 0.0M
2025-01-07 27.85 28.21 27.85 28.21 0.0M
2025-01-06 28.70 28.70 27.07 27.81 0.0M
2025-01-03 29.74 29.94 28.74 28.93 0.0M
2025-01-02 29.74 29.87 28.63 28.88 0.0M