HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	1.630	1.660	1.630	1.660	1.660	7,200
2023-10-11	1.590	1.660	1.580	1.660	1.660	75,200
2023-10-10	1.610	1.630	1.570	1.630	1.630	10,400
2023-10-06	1.620	1.630	1.600	1.630	1.630	19,600
2023-10-04	1.600	1.630	1.560	1.630	1.630	30,400
2023-10-03	1.610	1.650	1.600	1.640	1.640	39,200
2023-09-29	1.630	1.660	1.620	1.660	1.660	143,520
2023-09-28	1.650	1.660	1.600	1.610	1.610	283,200
2023-09-27	1.630	1.650	1.590	1.650	1.650	310,400
2023-09-26	1.570	1.640	1.550	1.620	1.620	515,200
2023-09-25	1.560	1.650	1.550	1.600	1.600	454,488
2023-09-22	1.560	1.600	1.540	1.600	1.600	92,400
2023-09-21	1.580	1.580	1.530	1.560	1.560	298,800
2023-09-20	1.560	1.610	1.560	1.580	1.580	106,400
2023-09-19	1.590	1.620	1.570	1.620	1.620	145,600
2023-09-18	1.600	1.620	1.590	1.620	1.620	74,400
2023-09-15	1.600	1.650	1.590	1.650	1.650	17,600
2023-09-14	1.610	1.650	1.590	1.650	1.650	58,400
2023-09-13	1.580	1.690	1.560	1.630	1.630	195,360
2023-09-12	1.610	1.680	1.580	1.630	1.630	85,600
2023-09-11	1.610	1.660	1.590	1.660	1.660	72,000
2023-09-07	1.660	1.660	1.610	1.640	1.640	174,400
2023-09-06	1.630	1.670	1.600	1.660	1.660	135,200
2023-09-05	1.640	1.660	1.590	1.650	1.650	42,400
2023-09-04	1.600	1.640	1.600	1.630	1.630	127,650
2023-08-31	1.590	1.620	1.570	1.600	1.600	172,800
2023-08-30	1.580	1.640	1.580	1.610	1.610	72,040
2023-08-29	1.600	1.610	1.560	1.610	1.610	79,440
2023-08-28	1.590	1.610	1.520	1.590	1.590	100,000
2023-08-25	1.600	1.600	1.570	1.600	1.590	84,800
2023-08-24	1.570	1.600	1.570	1.600	1.590	123,200
2023-08-23	1.560	1.600	1.550	1.600	1.590	52,120
2023-08-22	1.600	1.610	1.550	1.600	1.590	115,200
2023-08-21	1.570	1.640	1.570	1.620	1.610	111,200
2023-08-18	1.600	1.630	1.580	1.630	1.620	58,400
2023-08-17	1.620	1.640	1.580	1.630	1.620	38,400
2023-08-16	1.630	1.680	1.570	1.630	1.620	224,000
2023-08-15	1.630	1.630	1.570	1.630	1.620	216,000
2023-08-14	1.620	1.670	1.600	1.630	1.620	260,400
2023-08-11	1.940	1.940	1.620	1.630	1.620	1,805,440
2023-08-10	1.910	1.920	1.860	1.870	1.858	19,200
2023-08-09	1.890	1.900	1.840	1.860	1.848	154,080
2023-08-08	1.890	1.930	1.870	1.910	1.898	92,000
2023-08-07	1.900	1.900	1.900	1.900	1.888	4,000
2023-08-04	1.880	1.930	1.870	1.900	1.888	26,648
2023-08-02	1.900	1.930	1.880	1.920	1.908	36,800
2023-08-01	1.910	1.950	1.900	1.900	1.888	197,671
2023-07-31	1.930	1.970	1.900	1.950	1.938	95,619
2023-07-28	1.940	1.960	1.910	1.940	1.928	30,400
2023-07-26	1.900	1.910	1.890	1.900	1.888	67,200
2023-07-25	1.930	1.930	1.870	1.920	1.908	252,021
2023-07-24	1.890	1.890	1.880	1.890	1.878	37,600
2023-07-21	1.910	1.920	1.910	1.910	1.898	33,600
2023-07-20	1.940	1.940	1.920	1.930	1.918	34,400
2023-07-19	1.940	1.940	1.920	1.930	1.918	12,800
2023-07-18	1.920	1.950	1.910	1.940	1.928	226,400
2023-07-14	1.930	1.970	1.920	1.930	1.918	809,520
2023-07-13	1.910	1.980	1.910	1.960	1.948	128,000
2023-07-12	1.940	1.950	1.910	1.940	1.928	100,186
2023-07-11	1.960	2.000	1.930	1.930	1.918	119,200

← NewerPage 13 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.