HKR International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	1.180	1.190	1.150	1.180	1.180	7,200
2024-07-30	1.180	1.180	1.140	1.170	1.170	112,800
2024-07-29	1.170	1.200	1.170	1.190	1.190	74,480
2024-07-26	1.180	1.200	1.160	1.190	1.190	5,600
2024-07-25	1.190	1.200	1.160	1.170	1.170	105,580
2024-07-24	1.190	1.250	1.170	1.200	1.200	114,400
2024-07-23	1.180	1.210	1.170	1.210	1.210	50,160
2024-07-22	1.200	1.220	1.160	1.220	1.220	35,200
2024-07-19	1.230	1.230	1.210	1.210	1.210	61,600
2024-07-18	1.220	1.260	1.200	1.260	1.260	95,266
2024-07-17	1.210	1.260	1.210	1.210	1.210	141,600
2024-07-15	1.250	1.280	1.220	1.270	1.270	16,000
2024-07-12	1.200	1.300	1.200	1.280	1.280	66,030
2024-07-11	1.210	1.250	1.190	1.250	1.250	33,360
2024-07-10	1.250	1.260	1.250	1.250	1.250	818,907
2024-07-09	1.210	1.300	1.210	1.250	1.250	3,257,537
2024-07-08	1.160	1.210	1.140	1.210	1.210	84,560
2024-07-05	1.190	1.220	1.160	1.180	1.180	61,600
2024-07-04	1.160	1.190	1.150	1.190	1.190	54,383
2024-07-03	1.190	1.220	1.160	1.190	1.190	124,000
2024-07-02	1.190	1.210	1.150	1.190	1.190	197,920
2024-06-28	1.190	1.200	1.160	1.190	1.190	176,560
2024-06-27	1.210	1.210	1.160	1.190	1.190	194,400
2024-06-26	1.200	1.200	1.180	1.200	1.200	111,200
2024-06-25	1.200	1.210	1.180	1.210	1.210	86,000
2024-06-21	1.280	1.290	1.250	1.270	1.270	256,480
2024-06-20	1.300	1.320	1.280	1.300	1.300	7,515,826
2024-06-19	1.300	1.340	1.300	1.340	1.340	42,800
2024-06-18	1.310	1.310	1.280	1.310	1.310	33,600
2024-06-17	1.290	1.340	1.280	1.340	1.340	139,360
2024-06-14	1.290	1.340	1.250	1.340	1.340	86,400
2024-06-13	1.260	1.300	1.250	1.300	1.300	13,840
2024-06-12	1.260	1.320	1.260	1.300	1.300	40,800
2024-06-11	1.290	1.290	1.230	1.260	1.260	199,200
2024-06-07	1.310	1.340	1.290	1.290	1.290	71,200
2024-06-06	1.310	1.330	1.300	1.330	1.330	68,000
2024-06-05	1.310	1.340	1.310	1.310	1.310	44,000
2024-06-04	1.300	1.350	1.300	1.340	1.340	16,000
2024-06-03	1.320	1.320	1.290	1.320	1.320	138,000
2024-05-31	1.300	1.320	1.280	1.310	1.310	333,600
2024-05-30	1.300	1.310	1.270	1.310	1.310	25,600
2024-05-29	1.290	1.320	1.260	1.310	1.310	354,800
2024-05-28	1.290	1.340	1.290	1.310	1.310	27,360
2024-05-27	1.300	1.310	1.280	1.310	1.310	76,960
2024-05-24	1.300	1.350	1.280	1.350	1.350	145,600
2024-05-23	1.320	1.340	1.290	1.330	1.330	65,600
2024-05-22	1.300	1.340	1.290	1.340	1.340	72,080
2024-05-21	1.320	1.320	1.280	1.300	1.300	244,960
2024-05-20	1.350	1.360	1.320	1.320	1.320	308,800
2024-05-17	1.290	1.340	1.290	1.300	1.300	364,880
2024-05-16	1.300	1.340	1.300	1.330	1.330	333,200
2024-05-14	1.300	1.300	1.290	1.300	1.300	18,332
2024-05-13	1.340	1.340	1.270	1.300	1.300	184,160
2024-05-10	1.270	1.290	1.220	1.290	1.290	522,102
2024-05-09	1.300	1.300	1.240	1.270	1.270	138,080
2024-05-07	1.230	1.300	1.230	1.300	1.300	513,200
2024-05-06	1.280	1.280	1.270	1.280	1.280	31,200
2024-05-03	1.270	1.340	1.260	1.290	1.290	16,800
2024-04-29	1.240	1.290	1.200	1.290	1.290	72,080
2024-04-26	1.210	1.250	1.200	1.240	1.240	227,200

← NewerPage 10 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	0.0100 HKD
2022-08-29	0.0500 HKD
2021-11-30	0.0300 HKD
2021-08-30	0.0500 HKD
2020-12-01	0.0400 HKD
2020-08-24	0.0700 HKD
2019-12-02	0.0500 HKD
2019-08-26	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.