HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.980	2.000	1.950	1.980	1.968	80,800
2023-07-07	2.030	2.080	1.960	2.030	2.017	341,680
2023-07-06	2.080	2.090	2.040	2.090	2.077	162,400
2023-07-05	2.090	2.090	2.090	2.090	2.077	8,000
2023-07-04	2.080	2.110	2.040	2.110	2.097	113,600
2023-07-03	2.070	2.080	2.060	2.080	2.067	29,600
2023-06-29	2.080	2.090	2.020	2.080	2.067	184,800
2023-06-27	2.080	2.100	2.050	2.090	2.077	24,000
2023-06-23	2.110	2.110	2.060	2.080	2.067	55,040
2023-06-21	2.100	2.100	2.080	2.100	2.087	18,400
2023-06-20	2.080	2.110	2.080	2.110	2.097	23,200
2023-06-19	2.110	2.110	2.040	2.110	2.097	64,540
2023-06-16	2.110	2.130	2.110	2.120	2.107	32,000
2023-06-15	2.150	2.150	2.120	2.130	2.117	157,600
2023-06-14	2.190	2.220	2.140	2.160	2.147	32,000
2023-06-13	2.180	2.180	2.140	2.180	2.166	5,600
2023-06-12	2.160	2.250	2.100	2.240	2.226	383,040
2023-06-09	2.180	2.200	2.140	2.200	2.186	24,031
2023-06-08	2.130	2.230	2.130	2.180	2.166	66,000
2023-06-07	2.130	2.180	2.120	2.170	2.156	5,100
2023-06-06	2.180	2.200	2.120	2.160	2.147	172,000
2023-06-05	2.210	2.210	2.110	2.180	2.166	108,000
2023-06-02	2.210	2.220	2.190	2.210	2.196	18,440
2023-06-01	2.200	2.250	2.160	2.200	2.186	41,760
2023-05-31	2.230	2.280	2.150	2.200	2.186	75,360
2023-05-30	2.220	2.290	2.220	2.250	2.236	29,600
2023-05-29	2.260	2.280	2.220	2.260	2.246	600
2023-05-25	2.260	2.290	2.210	2.260	2.246	39,200
2023-05-24	2.280	2.310	2.260	2.290	2.276	41,200
2023-05-23	2.310	2.350	2.280	2.290	2.276	101,200
2023-05-22	2.280	2.370	2.280	2.370	2.355	68,840
2023-05-19	2.290	2.340	2.280	2.320	2.306	45,040
2023-05-18	2.290	2.340	2.280	2.340	2.325	114,880
2023-05-17	2.320	2.360	2.290	2.340	2.325	55,944
2023-05-16	2.330	2.400	2.320	2.340	2.325	61,486
2023-05-15	2.350	2.400	2.320	2.350	2.335	157,240
2023-05-12	2.360	2.390	2.350	2.350	2.335	66,400
2023-05-11	2.380	2.400	2.330	2.380	2.365	68,079
2023-05-10	2.400	2.420	2.300	2.380	2.365	251,532
2023-05-09	2.460	2.460	2.390	2.440	2.425	35,200
2023-05-08	2.410	2.460	2.360	2.400	2.385	53,600
2023-05-05	2.400	2.460	2.400	2.460	2.445	57,620
2023-05-04	2.420	2.460	2.390	2.460	2.445	85,560
2023-05-03	2.350	2.460	2.300	2.460	2.445	148,000
2023-05-02	2.420	2.450	2.400	2.450	2.435	55,200
2023-04-28	2.380	2.550	2.340	2.500	2.484	46,215
2023-04-27	2.350	2.390	2.310	2.390	2.375	20,800
2023-04-26	2.330	2.380	2.300	2.300	2.286	96,930
2023-04-25	2.380	2.400	2.310	2.400	2.385	114,837
2023-04-24	2.450	2.470	2.370	2.400	2.385	51,651
2023-04-21	2.400	2.400	2.340	2.390	2.375	39,360
2023-04-20	2.440	2.450	2.300	2.400	2.385	248,372
2023-04-19	2.460	2.490	2.380	2.440	2.425	238,066
2023-04-17	2.500	2.550	2.450	2.500	2.484	58,200
2023-04-14	2.490	2.510	2.460	2.490	2.474	56,800
2023-04-13	2.470	2.500	2.450	2.490	2.474	39,200
2023-04-11	2.500	2.540	2.460	2.500	2.484	113,936
2023-04-06	2.530	2.540	2.480	2.500	2.484	85,600
2023-04-04	2.490	2.670	2.460	2.670	2.653	52,000
2023-04-03	2.510	2.540	2.470	2.540	2.524	25,600

← NewerPage 14 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.