SUPER HI INTERNATIONAL HOLDING LTD. Stock Price History
NASDAQ: HDLConsumer DiscretionaryRestaurantsUSD
11.900.00 (0.00%)
At close: Oct 6, 4:00 PM ET · Delayed 15 min
HDL price history at a glance
The price history for SUPER HI INTERNATIONAL HOLDING LTD. (HDL) on this page begins on May 13, 2024, when the stock closed at $22.29; it most recently closed at $11.90 on October 5, 2026. The highest price in this record is $30.00, reached on May 13, 2024; the latest close is 60.3% below that peak. Over roughly 2 years the share price changed -46.6%, a -23.0% compound annual price return (excluding dividends).
In the last 12 months alone, HDL has lost 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $30.00
- Date of high
- May 13, 2024
- Low since 2024
- $10.68
- Date of low
- Sep 28, 2026
- 52-week high
- $18.38
- 52-week low
- $10.68
- IPO year
- 2024
- Last close
- $11.90
HDL returns
1 week
+3.84%
1 month
-4.88%
3 months
-3.49%
6 months
-19.59%
Year to date
-25.90%
1 year
-33.18%
HDL price return, excluding dividends.
HDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.90 | -27.66% |
| 2025 | 16.45 | -43.14% |
| 2024* | 28.93 | +29.79% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
HDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | |
| 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | |
| 11.90 | 11.90 | 11.90 | 11.90 | +5.22% | |
| 11.43 | 11.43 | 11.31 | 11.31 | +5.88% | |
| 10.68 | 10.68 | 10.68 | 10.68 | -6.79% | |
| 11.46 | 11.46 | 11.46 | 11.46 | -1.97% | |
| 11.69 | 11.69 | 11.69 | 11.69 | 0.00% | |
| 11.69 | 11.69 | 11.69 | 11.69 | -0.47% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.55 | 11.75 | 11.55 | 11.75 | -0.72% | |
| 11.83 | 11.83 | 11.83 | 11.83 | 0.00% | |
| 11.66 | 11.99 | 11.66 | 11.83 | +1.89% | |
| 11.70 | 11.72 | 11.61 | 11.61 | -2.64% | |
| 11.80 | 11.93 | 11.80 | 11.93 | +2.71% | |
| 11.70 | 11.70 | 11.61 | 11.61 | -3.65% | |
| 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | |
| 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | |
| 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | |
| 12.05 | 12.05 | 12.05 | 12.05 | +0.42% | |
| 12.20 | 12.20 | 12.00 | 12.00 | -4.08% | |
| 12.75 | 12.75 | 12.51 | 12.51 | +0.08% | |
| 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | |
| 12.71 | 12.71 | 12.50 | 12.50 | -1.81% | |
| 13.00 | 13.00 | 12.73 | 12.73 | -2.08% | |
| 13.14 | 13.14 | 13.00 | 13.00 | -2.07% | |
| 13.28 | 13.28 | 13.28 | 13.28 | 0.00% | |
| 13.28 | 13.28 | 13.28 | 13.28 | 0.00% | |
| 13.51 | 13.51 | 13.28 | 13.28 | -6.02% | |
| 13.95 | 14.40 | 13.95 | 14.13 | +1.25% | |
| 13.69 | 13.95 | 13.68 | 13.95 | -0.36% | |
| 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | |
| 14.00 | 14.00 | 14.00 | 14.00 | -1.69% | |
| 14.10 | 14.24 | 14.10 | 14.24 | +0.99% | |
| 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | |
| 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | |
| 14.10 | 14.10 | 14.10 | 14.10 | +2.17% | |
| 13.80 | 13.80 | 13.80 | 13.80 | +4.07% | |
| 13.26 | 13.26 | 13.26 | 13.26 | 0.00% | |
| 13.54 | 13.55 | 13.26 | 13.26 | -0.86% | |
| 13.38 | 13.38 | 13.38 | 13.38 | +4.49% | |
| 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | |
| 12.80 | 12.80 | 12.80 | 12.80 | -5.11% | |
| 13.49 | 13.49 | 13.49 | 13.49 | 0.00% | |
| 13.49 | 13.49 | 13.49 | 13.49 | 0.00% | |
| 13.35 | 13.50 | 13.11 | 13.49 | +2.20% | |
| 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | |
| 13.37 | 13.37 | 13.20 | 13.20 | -5.71% | |
| 13.91 | 14.00 | 13.90 | 14.00 | +5.66% | |
| 13.76 | 13.80 | 13.25 | 13.25 | +0.99% | |
| 13.12 | 13.12 | 13.12 | 13.12 | +0.85% | |
| 13.01 | 13.01 | 13.01 | 13.01 | -1.36% | |
| 13.19 | 13.19 | 13.19 | 13.19 | 0.00% | |
| 13.19 | 13.19 | 13.19 | 13.19 | +1.31% | |
| 13.02 | 13.02 | 13.02 | 13.02 | -1.59% | |
| 13.23 | 13.23 | 13.23 | 13.23 | 0.00% | |
| 13.00 | 13.55 | 13.00 | 13.23 | -0.75% | |
| 13.33 | 13.33 | 13.33 | 13.33 | -0.67% | |
| 13.49 | 13.51 | 13.42 | 13.42 | +5.01% | |
| 12.78 | 12.78 | 12.78 | 12.78 | +0.95% | |
| 12.66 | 12.66 | 12.66 | 12.66 | +2.68% | |
| 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | |
| 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | |
| 12.33 | 12.33 | 12.33 | 12.33 | 0.00% | |
| 12.33 | 12.33 | 12.33 | 12.33 | -0.08% | |
| 12.34 | 12.34 | 12.34 | 12.34 | 0.00% | |
| 12.35 | 12.35 | 12.34 | 12.34 | +0.41% | |
| 12.29 | 12.29 | 12.25 | 12.29 | -0.89% | |
| 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | |
| 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | |
| 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | |
| 12.40 | 12.40 | 12.40 | 12.40 | +3.33% | |
| 12.20 | 12.21 | 12.00 | 12.00 | -2.04% | |
| 12.25 | 12.25 | 12.25 | 12.25 | 0.00% | |
| 12.50 | 12.50 | 12.25 | 12.25 | -2.62% | |
| 12.58 | 12.58 | 12.58 | 12.58 | 0.00% | |
| 12.58 | 12.58 | 12.58 | 12.58 | -1.26% | |
| 12.74 | 12.74 | 12.74 | 12.74 | -2.82% | |
| 12.77 | 13.30 | 12.77 | 13.11 | -4.52% | |
| 13.73 | 13.73 | 13.73 | 13.73 | 0.00% | |
| 13.73 | 13.73 | 13.73 | 13.73 | +1.85% | |
| 13.45 | 13.48 | 13.45 | 13.48 | +2.89% | |
| 12.70 | 13.46 | 12.70 | 13.10 | +0.08% | |
| 12.71 | 13.09 | 12.70 | 13.09 | +2.99% | |
| 12.71 | 12.75 | 12.70 | 12.71 | -2.08% | |
| 13.24 | 13.24 | 12.98 | 12.98 | -3.13% | |
| 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | |
| 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | |
| 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | |
| 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | |
| 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | |
| 13.40 | 13.52 | 13.40 | 13.40 | +0.07% | |
| 13.70 | 13.70 | 13.39 | 13.39 | -2.62% | |
| 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | |
| 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | |
| 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | |
| 13.75 | 13.75 | 13.75 | 13.75 | +3.00% | |
| 14.00 | 14.00 | 13.35 | 13.35 | -2.84% | |
| 13.11 | 13.74 | 13.11 | 13.74 | -7.32% | |
| 14.83 | 14.83 | 14.83 | 14.83 | 0.00% | |
| 14.00 | 14.83 | 14.00 | 14.83 | +2.88% | |
| 14.50 | 14.50 | 14.41 | 14.41 | +7.46% | |
| 13.41 | 13.41 | 13.41 | 13.41 | 0.00% | |
| 13.41 | 13.41 | 13.41 | 13.41 | 0.00% | |
| 13.42 | 13.42 | 13.41 | 13.41 | -1.25% | |
| 13.58 | 13.58 | 13.58 | 13.58 | +1.95% | |
| 13.52 | 13.64 | 13.32 | 13.32 | -3.48% | |
| 13.82 | 13.82 | 13.80 | 13.80 | -0.07% | |
| 13.41 | 13.81 | 13.41 | 13.81 | +0.44% | |
| 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | |
| 13.76 | 13.78 | 13.75 | 13.75 | +3.31% | |
| 13.31 | 13.31 | 13.31 | 13.31 | -1.41% | |
| 13.70 | 13.70 | 13.50 | 13.50 | -4.93% | |
| 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | |
| 14.20 | 14.20 | 14.20 | 14.20 | 0.00% | |
| 14.00 | 14.98 | 14.00 | 14.20 | +0.70% | |
| 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | |
| 14.21 | 14.21 | 14.10 | 14.10 | -0.70% | |
| 14.50 | 14.57 | 14.20 | 14.20 | -2.41% | |
| 15.49 | 15.49 | 14.50 | 14.55 | -5.27% | |
| 15.36 | 15.36 | 15.36 | 15.36 | +8.47% | |
| 14.16 | 14.16 | 14.16 | 14.16 | 0.00% | |
| 14.16 | 14.16 | 14.16 | 14.16 | -4.39% | |
| 14.81 | 14.81 | 14.81 | 14.81 | +0.07% | |
| 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | |
| 14.80 | 14.80 | 14.80 | 14.80 | 0.00% | |
| 14.80 | 14.80 | 14.80 | 14.80 | +3.86% | |
| 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | |
| 14.25 | 14.25 | 14.25 | 14.25 | 0.00% | |
| 14.40 | 14.40 | 14.25 | 14.25 | 0.00% | |
| 14.56 | 14.56 | 14.25 | 14.25 | -2.13% | |
| 14.77 | 15.31 | 14.56 | 14.56 | -2.77% | |
| 15.30 | 15.30 | 14.98 | 14.98 | +0.71% | |
| 14.87 | 14.87 | 14.87 | 14.87 | 0.00% | |
| 14.87 | 14.87 | 14.87 | 14.87 | 0.00% | |
| 14.77 | 14.87 | 14.77 | 14.87 | -2.24% | |
| 15.00 | 15.21 | 14.51 | 15.21 | +1.40% | |
| 15.00 | 15.13 | 15.00 | 15.00 | -0.99% | |
| 15.99 | 15.99 | 15.15 | 15.15 | -5.25% | |
| 15.99 | 15.99 | 15.95 | 15.99 | +4.24% | |
| 15.37 | 15.37 | 15.34 | 15.34 | -2.91% | |
| 15.81 | 15.81 | 15.80 | 15.80 | +0.38% | |
| 15.74 | 16.24 | 15.74 | 15.74 | -1.62% | |
| 16.01 | 16.01 | 16.00 | 16.00 | -2.79% | |
| 16.46 | 16.46 | 16.46 | 16.46 | 0.00% | |
| 16.28 | 16.46 | 16.28 | 16.46 | +0.49% | |
| 16.38 | 16.38 | 16.38 | 16.38 | -0.58% | |
| 16.48 | 16.48 | 16.48 | 16.48 | 0.00% | |
| 16.48 | 16.48 | 16.36 | 16.48 | +1.07% | |
| 16.53 | 16.53 | 16.30 | 16.30 | -4.55% | |
| 17.10 | 17.10 | 16.97 | 17.08 | +2.56% | |
| 16.19 | 16.65 | 16.19 | 16.65 | +0.54% | |
| 16.58 | 16.58 | 16.55 | 16.56 | -4.06% | |
| 17.26 | 17.26 | 17.26 | 17.26 | 0.00% | |
| 17.26 | 17.26 | 17.26 | 17.26 | 0.00% | |
| 17.26 | 17.26 | 17.26 | 17.26 | 0.00% | |
| 17.26 | 17.26 | 17.26 | 17.26 | 0.00% | |
| 17.26 | 17.26 | 17.26 | 17.26 | 0.00% | |
| 17.26 | 17.26 | 17.26 | 17.26 | 0.00% | |
| 17.37 | 17.40 | 17.26 | 17.26 | -0.80% | |
| 17.30 | 17.40 | 17.30 | 17.40 | -0.57% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.45 | 17.50 | 17.45 | 17.50 | +3.37% | |
| 16.93 | 16.93 | 16.93 | 16.93 | 0.00% | |
| 17.44 | 17.45 | 16.93 | 16.93 | -3.15% | |
| 17.14 | 17.48 | 17.14 | 17.48 | -0.11% | |
| 17.03 | 17.50 | 17.03 | 17.50 | +6.17% | |
| 16.36 | 16.75 | 16.36 | 16.48 | -1.54% | |
| 16.30 | 16.75 | 16.30 | 16.74 | +3.25% | |
| 16.21 | 16.21 | 16.21 | 16.21 | +0.64% | |
| 16.78 | 16.78 | 16.11 | 16.11 | -0.86% | |
| 16.25 | 16.25 | 16.25 | 16.25 | +1.12% | |
| 16.99 | 16.99 | 16.07 | 16.07 | -0.68% | |
| 16.16 | 16.18 | 16.16 | 16.18 | -4.37% | |
| 16.92 | 16.92 | 16.92 | 16.92 | +3.52% | |
| 16.16 | 16.49 | 16.02 | 16.34 | +0.51% | |
| 16.26 | 16.26 | 16.26 | 16.26 | 0.00% | |
| 16.24 | 16.26 | 16.24 | 16.26 | +1.57% | |
| 16.01 | 16.01 | 16.01 | 16.01 | -2.96% | |
| 16.50 | 16.50 | 16.50 | 16.50 | -0.73% | |
| 16.66 | 16.67 | 16.62 | 16.62 | +0.54% | |
| 16.50 | 16.53 | 16.49 | 16.53 | +1.35% | |
| 16.33 | 16.33 | 16.30 | 16.31 | +0.37% | |
| 16.27 | 16.30 | 16.25 | 16.25 | +1.88% | |
| 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | |
| 15.90 | 16.00 | 15.90 | 15.95 | +0.76% | |
| 16.06 | 16.06 | 15.83 | 15.83 | -4.52% | |
| 16.58 | 16.58 | 16.58 | 16.58 | -1.31% | |
| 16.45 | 16.80 | 16.45 | 16.80 | +2.75% | |
| 17.56 | 17.56 | 16.35 | 16.35 | -0.37% | |
| 16.41 | 16.41 | 16.41 | 16.41 | -0.24% | |
| 16.45 | 16.45 | 16.45 | 16.45 | +2.43% | |
| 16.17 | 16.17 | 16.06 | 16.06 | -2.25% | |
| 16.35 | 16.43 | 16.30 | 16.43 | +0.18% | |
| 16.40 | 16.40 | 16.40 | 16.40 | +0.61% | |
| 16.30 | 16.30 | 16.30 | 16.30 | -1.69% | |
| 16.58 | 16.58 | 16.58 | 16.58 | 0.00% | |
| 16.65 | 16.65 | 16.57 | 16.58 | -1.13% | |
| 16.75 | 16.77 | 16.75 | 16.77 | -1.35% | |
| 17.00 | 17.00 | 17.00 | 17.00 | +0.06% | |
| 16.99 | 16.99 | 16.99 | 16.99 | -1.22% | |
| 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | |
| 17.18 | 17.20 | 17.18 | 17.20 | +1.18% | |
| 17.01 | 17.38 | 17.00 | 17.00 | -2.02% | |
| 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | |
| 17.35 | 17.49 | 17.35 | 17.35 | +0.29% | |
| 17.26 | 17.30 | 17.26 | 17.30 | +3.59% | |
| 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | |
| 17.69 | 17.70 | 17.26 | 17.50 | -4.48% | |
| 18.32 | 18.32 | 18.32 | 18.32 | 0.00% | |
| 18.29 | 18.33 | 18.29 | 18.32 | +1.78% | |
| 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | |
| 17.99 | 18.00 | 17.99 | 18.00 | +0.73% | |
| 17.84 | 17.87 | 17.66 | 17.87 | -2.35% | |
| 18.27 | 18.30 | 17.80 | 18.30 | +2.12% | |
| 17.90 | 18.30 | 17.51 | 17.92 | -2.08% | |
| 17.80 | 18.30 | 17.76 | 18.30 | +2.64% | |
| 17.20 | 17.83 | 17.20 | 17.83 | +2.47% | |
| 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | |
| 17.40 | 17.40 | 17.40 | 17.40 | 0.00% | |
| 17.43 | 17.43 | 17.13 | 17.40 | -0.17% | |
| 17.39 | 17.46 | 17.02 | 17.43 | -1.91% | |
| 17.77 | 17.77 | 17.77 | 17.77 | 0.00% | |
| 17.76 | 17.77 | 17.76 | 17.77 | +2.24% | |
| 17.38 | 17.38 | 17.38 | 17.38 | -2.73% | |
| 17.87 | 17.87 | 17.87 | 17.87 | 0.00% | |
| 17.87 | 17.87 | 17.87 | 17.87 | 0.00% | |
| 17.25 | 17.87 | 17.25 | 17.87 | +5.10% | |
| 16.81 | 17.00 | 16.81 | 17.00 | -1.73% | |
| 16.43 | 17.30 | 16.43 | 17.30 | +4.72% | |
| 16.30 | 16.52 | 16.30 | 16.52 | -5.22% | |
| 17.43 | 17.43 | 17.43 | 17.43 | 0.00% | |
| 17.43 | 17.43 | 17.43 | 17.43 | 0.00% | |
| 17.43 | 17.43 | 17.43 | 17.43 | 0.00% | |
| 17.43 | 17.43 | 17.43 | 17.43 | 0.00% | |
| 17.43 | 17.43 | 17.43 | 17.43 | 0.00% | |
| 17.43 | 17.43 | 17.43 | 17.43 | 0.00% | |
| 17.50 | 17.50 | 16.70 | 17.43 | -1.29% | |
| 17.54 | 17.66 | 17.54 | 17.66 | +0.85% | |
| 17.56 | 17.56 | 17.51 | 17.51 | -1.43% | |
| 17.76 | 17.76 | 17.76 | 17.76 | -3.19% | |
| 18.35 | 18.35 | 18.35 | 18.35 | 0.00% | |
| 18.35 | 18.35 | 18.35 | 18.35 | 0.00% | |
| 18.35 | 18.35 | 18.35 | 18.35 | 0.00% | |
| 18.38 | 18.38 | 18.19 | 18.35 | +0.88% | |
| 18.19 | 18.19 | 18.19 | 18.19 | 0.00% | |
| 18.19 | 18.19 | 18.19 | 18.19 | 0.00% | |
| 18.19 | 18.19 | 18.19 | 18.19 | +1.76% | |
| 17.81 | 18.30 | 17.71 | 17.88 | +0.36% | |
| 18.23 | 18.30 | 17.81 | 17.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HDL chart for longer ranges.