HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	1.390	1.440	1.360	1.410	1.410	24,788
2024-01-10	1.400	1.440	1.360	1.390	1.390	392,800
2024-01-09	1.400	1.440	1.400	1.410	1.410	48,800
2024-01-08	1.420	1.420	1.380	1.410	1.410	95,146
2024-01-05	1.450	1.460	1.420	1.450	1.450	75,200
2024-01-04	1.450	1.470	1.420	1.420	1.420	134,080
2024-01-03	1.440	1.480	1.410	1.450	1.450	280,800
2024-01-02	1.430	1.470	1.430	1.450	1.450	143,200
2023-12-29	1.450	1.480	1.420	1.480	1.480	294,506
2023-12-28	1.440	1.480	1.410	1.450	1.450	515,046
2023-12-27	1.440	1.480	1.420	1.450	1.450	280,800
2023-12-22	1.470	1.490	1.440	1.470	1.470	96,800
2023-12-21	1.490	1.500	1.470	1.470	1.470	108,000
2023-12-20	1.470	1.500	1.440	1.500	1.500	195,200
2023-12-19	1.460	1.490	1.450	1.490	1.490	51,200
2023-12-18	1.470	1.500	1.450	1.500	1.500	42,400
2023-12-15	1.500	1.500	1.470	1.480	1.480	5,600
2023-12-14	1.490	1.510	1.410	1.450	1.450	326,000
2023-12-13	1.500	1.520	1.420	1.500	1.500	82,640
2023-12-12	1.500	1.520	1.500	1.510	1.510	30,400
2023-12-11	1.480	1.520	1.470	1.500	1.500	54,400
2023-12-07	1.530	1.540	1.500	1.530	1.530	36,000
2023-12-06	1.540	1.540	1.490	1.530	1.530	117,600
2023-12-05	1.500	1.540	1.470	1.530	1.530	56,800
2023-12-04	1.520	1.550	1.510	1.550	1.550	25,360
2023-12-01	1.520	1.570	1.470	1.570	1.570	27,200
2023-11-30	1.500	1.520	1.470	1.520	1.520	80,000
2023-11-29	1.490	1.510	1.480	1.500	1.500	119,800
2023-11-28	1.490	1.530	1.480	1.520	1.520	53,200
2023-11-27	1.670	1.670	1.450	1.520	1.520	1,074,800
2023-11-24	1.640	1.660	1.620	1.650	1.650	121,600
2023-11-23	1.660	1.660	1.650	1.660	1.660	80,000
2023-11-22	1.640	1.660	1.630	1.660	1.660	18,739
2023-11-21	1.630	1.670	1.600	1.660	1.660	157,600
2023-11-20	1.620	1.630	1.580	1.630	1.630	30,400
2023-11-17	1.620	1.630	1.610	1.630	1.630	203,200
2023-11-16	1.620	1.630	1.590	1.630	1.630	18,400
2023-11-15	1.610	1.630	1.590	1.630	1.630	16,000
2023-11-14	1.560	1.630	1.560	1.630	1.630	90,320
2023-11-13	1.570	1.610	1.540	1.610	1.610	124,800
2023-11-10	1.590	1.600	1.560	1.590	1.590	120,000
2023-11-09	1.570	1.610	1.570	1.610	1.610	91,200
2023-11-08	1.580	1.610	1.570	1.610	1.610	68,640
2023-11-07	1.620	1.620	1.570	1.610	1.610	24,000
2023-11-06	1.570	1.620	1.530	1.620	1.620	335,120
2023-11-03	1.620	1.630	1.600	1.620	1.620	26,626
2023-11-02	1.590	1.630	1.590	1.630	1.630	43,600
2023-11-01	1.620	1.620	1.580	1.620	1.620	36,800
2023-10-31	1.620	1.620	1.590	1.620	1.620	164,000
2023-10-30	1.610	1.620	1.580	1.620	1.620	80,880
2023-10-27	1.610	1.620	1.570	1.620	1.620	45,222
2023-10-26	1.600	1.610	1.570	1.610	1.610	36,800
2023-10-25	1.590	1.620	1.560	1.610	1.610	73,600
2023-10-24	1.550	1.590	1.540	1.590	1.590	18,400
2023-10-20	1.570	1.580	1.510	1.540	1.540	140,261
2023-10-19	1.610	1.610	1.560	1.600	1.600	138,960
2023-10-18	1.600	1.620	1.580	1.610	1.610	79,200
2023-10-17	1.590	1.620	1.550	1.600	1.600	183,321
2023-10-16	1.600	1.600	1.570	1.570	1.570	187,360
2023-10-13	1.620	1.650	1.600	1.640	1.640	79,200

← NewerPage 12 of 20 · 1,179 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.