HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.530	2.590	2.470	2.540	2.524	11,200
2023-03-30	2.450	2.520	2.450	2.520	2.504	42,400
2023-03-29	2.520	2.600	2.470	2.510	2.494	76,932
2023-03-28	2.530	2.550	2.440	2.550	2.534	21,600
2023-03-27	2.500	2.590	2.450	2.550	2.534	33,600
2023-03-24	2.510	2.590	2.480	2.590	2.574	62,400
2023-03-23	2.510	2.520	2.450	2.520	2.504	30,400
2023-03-22	2.510	2.530	2.470	2.520	2.504	82,400
2023-03-21	2.510	2.550	2.460	2.530	2.514	130,400
2023-03-20	2.590	2.590	2.450	2.530	2.514	70,400
2023-03-17	2.430	2.610	2.420	2.560	2.544	219,500
2023-03-16	2.400	2.500	2.400	2.490	2.474	28,800
2023-03-15	2.500	2.530	2.440	2.530	2.514	316,000
2023-03-14	2.440	2.520	2.440	2.490	2.474	38,040
2023-03-13	2.410	2.560	2.410	2.530	2.514	104,280
2023-03-10	2.460	2.500	2.420	2.480	2.465	38,400
2023-03-09	2.480	2.530	2.460	2.510	2.494	42,800
2023-03-08	2.490	2.530	2.430	2.500	2.484	125,501
2023-03-07	2.490	2.550	2.380	2.480	2.465	286,968
2023-03-06	2.490	2.620	2.490	2.520	2.504	58,172
2023-03-03	2.480	2.500	2.440	2.490	2.474	39,200
2023-03-02	2.450	2.490	2.410	2.490	2.474	60,336
2023-03-01	2.490	2.510	2.450	2.490	2.474	108,840
2023-02-28	2.500	2.530	2.440	2.490	2.474	158,000
2023-02-27	2.500	2.540	2.460	2.500	2.484	64,416
2023-02-24	2.530	2.560	2.480	2.560	2.544	17,600
2023-02-23	2.530	2.550	2.480	2.540	2.524	22,081
2023-02-22	2.510	2.550	2.470	2.530	2.514	126,126
2023-02-21	2.550	2.580	2.520	2.580	2.564	95,200
2023-02-20	2.530	2.590	2.510	2.580	2.564	143,900
2023-02-17	2.590	2.590	2.450	2.570	2.554	162,400
2023-02-16	2.520	2.580	2.500	2.570	2.554	64,080
2023-02-15	2.520	2.590	2.490	2.580	2.564	49,600
2023-02-13	2.520	2.570	2.520	2.570	2.554	41,600
2023-02-10	2.550	2.560	2.520	2.560	2.544	6,400
2023-02-09	2.550	2.600	2.520	2.560	2.544	57,329
2023-02-08	2.560	2.560	2.530	2.560	2.544	32,000
2023-02-07	2.590	2.590	2.510	2.520	2.504	116,800
2023-02-06	2.580	2.590	2.510	2.580	2.564	44,000
2023-02-03	2.580	2.660	2.520	2.630	2.614	47,746
2023-02-02	2.580	2.690	2.480	2.600	2.584	103,396
2023-02-01	2.560	2.590	2.540	2.590	2.574	35,760
2023-01-31	2.540	2.610	2.510	2.580	2.564	46,400
2023-01-30	2.600	2.620	2.530	2.590	2.574	34,400
2023-01-27	2.550	2.580	2.530	2.580	2.564	114,129
2023-01-26	2.530	2.650	2.460	2.560	2.544	201,483
2023-01-20	2.550	2.680	2.500	2.620	2.604	93,600
2023-01-17	2.550	2.580	2.500	2.550	2.534	64,000
2023-01-16	2.600	2.600	2.460	2.580	2.564	143,200
2023-01-13	2.570	2.650	2.530	2.600	2.584	53,600
2023-01-11	2.630	2.630	2.500	2.610	2.594	42,960
2023-01-09	2.750	2.750	2.410	2.600	2.584	168,800
2023-01-06	2.510	2.730	2.510	2.730	2.713	2,057,266
2023-01-05	2.450	2.530	2.400	2.530	2.514	87,280
2023-01-04	2.440	2.450	2.410	2.450	2.435	16,800
2023-01-03	2.450	2.450	2.390	2.450	2.435	104,800
2022-12-30	2.350	2.450	2.350	2.450	2.435	13,600
2022-12-29	2.310	2.440	2.310	2.430	2.415	46,440
2022-12-28	2.350	2.440	2.350	2.410	2.395	44,529
2022-12-23	2.290	2.430	2.280	2.410	2.395	46,400

← NewerPage 15 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.