HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.210	1.240	1.200	1.230	1.230	104,800
2024-04-24	1.230	1.250	1.200	1.240	1.240	65,048
2024-04-23	1.180	1.220	1.180	1.220	1.220	97,520
2024-04-22	1.200	1.230	1.180	1.220	1.220	98,524
2024-04-19	1.170	1.220	1.170	1.220	1.220	87,200
2024-04-17	1.180	1.220	1.180	1.210	1.210	3,200
2024-04-16	1.230	1.260	1.190	1.200	1.200	112,892
2024-04-15	1.260	1.270	1.260	1.270	1.270	2,400
2024-04-12	1.220	1.240	1.210	1.210	1.210	67,890
2024-04-11	1.240	1.270	1.210	1.220	1.220	430,400
2024-04-10	1.250	1.310	1.240	1.290	1.290	255,200
2024-04-09	1.280	1.290	1.200	1.290	1.290	229,600
2024-04-08	1.310	1.310	1.270	1.290	1.290	40,800
2024-04-05	1.270	1.310	1.240	1.310	1.310	56,000
2024-03-27	1.300	1.300	1.240	1.280	1.280	87,200
2024-03-26	1.280	1.290	1.250	1.290	1.290	4,064
2024-03-25	1.230	1.340	1.230	1.290	1.290	151,200
2024-03-22	1.260	1.350	1.250	1.270	1.270	102,400
2024-03-21	1.250	1.270	1.250	1.270	1.270	19,340
2024-03-19	1.250	1.270	1.230	1.270	1.270	59,680
2024-03-18	1.270	1.270	1.250	1.270	1.270	240,800
2024-03-15	1.260	1.270	1.250	1.270	1.270	48,800
2024-03-13	1.280	1.320	1.280	1.290	1.290	9,600
2024-03-12	1.270	1.280	1.260	1.280	1.280	337,600
2024-03-11	1.270	1.270	1.250	1.270	1.270	74,400
2024-03-08	1.260	1.270	1.240	1.270	1.270	27,200
2024-03-07	1.250	1.270	1.250	1.270	1.270	104,800
2024-03-06	1.240	1.280	1.240	1.280	1.280	18,720
2024-03-05	1.300	1.300	1.250	1.280	1.280	144,320
2024-03-04	1.240	1.360	1.240	1.280	1.280	18,440
2024-03-01	1.300	1.430	1.300	1.360	1.360	454,240
2024-02-29	1.250	1.280	1.200	1.280	1.280	3,743,680
2024-02-28	1.230	1.280	1.210	1.260	1.260	575,770
2024-02-27	1.210	1.300	1.170	1.230	1.230	1,848,800
2024-02-26	1.180	1.210	1.170	1.180	1.180	226,990
2024-02-23	1.200	1.230	1.170	1.220	1.220	349,040
2024-02-22	1.210	1.210	1.130	1.210	1.210	637,600
2024-02-21	1.210	1.250	1.180	1.210	1.210	439,866
2024-02-20	1.240	1.270	1.230	1.250	1.250	144,800
2024-02-16	1.240	1.280	1.220	1.250	1.250	180,000
2024-02-14	1.210	1.240	1.200	1.240	1.240	328,160
2024-02-09	1.240	1.240	1.240	1.240	1.240	40,000
2024-02-08	1.240	1.240	1.200	1.240	1.240	145,586
2024-02-07	1.200	1.250	1.200	1.250	1.250	52,080
2024-02-06	1.220	1.240	1.200	1.230	1.230	80,000
2024-02-02	1.200	1.240	1.200	1.240	1.240	16,800
2024-02-01	1.230	1.230	1.200	1.230	1.230	134,400
2024-01-31	1.240	1.240	1.210	1.240	1.240	34,400
2024-01-30	1.230	1.250	1.210	1.230	1.230	51,200
2024-01-29	1.250	1.250	1.230	1.250	1.250	37,600
2024-01-26	1.250	1.260	1.230	1.250	1.250	40,000
2024-01-25	1.260	1.260	1.230	1.250	1.250	106,880
2024-01-24	1.200	1.270	1.190	1.260	1.260	280,976
2024-01-23	1.220	1.250	1.210	1.240	1.240	72,800
2024-01-22	1.310	1.310	1.190	1.220	1.220	658,960
2024-01-19	1.300	1.320	1.300	1.310	1.310	86,400
2024-01-17	1.360	1.380	1.310	1.320	1.320	65,600
2024-01-16	1.380	1.380	1.350	1.370	1.370	340,800
2024-01-15	1.380	1.400	1.380	1.400	1.400	120,800
2024-01-12	1.410	1.410	1.380	1.410	1.410	43,500

← NewerPage 11 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.