HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.390	2.400	2.300	2.380	2.365	5,600
2022-12-21	2.260	2.350	2.250	2.350	2.335	14,000
2022-12-20	2.200	2.350	2.200	2.300	2.286	94,466
2022-12-19	2.340	2.340	2.340	2.340	2.325	12,000
2022-12-16	2.270	2.350	2.270	2.340	2.325	45,600
2022-12-15	2.260	2.440	2.250	2.360	2.345	68,774
2022-12-14	2.250	2.380	2.250	2.370	2.355	24,000
2022-12-13	2.300	2.420	2.230	2.370	2.355	151,174
2022-12-09	2.340	2.380	2.310	2.330	2.315	191,280
2022-12-08	2.260	2.350	2.210	2.320	2.306	265,600
2022-12-07	2.180	2.270	2.180	2.260	2.246	124,400
2022-12-06	2.230	2.310	2.160	2.250	2.236	110,800
2022-12-05	2.260	2.270	2.220	2.270	2.256	17,600
2022-12-02	2.200	2.270	2.190	2.270	2.256	116,800
2022-12-01	2.270	2.270	2.180	2.260	2.246	112,800
2022-11-29	2.240	2.390	2.230	2.270	2.256	40,800
2022-11-28	2.150	2.270	2.150	2.270	2.256	18,400
2022-11-25	2.310	2.310	2.170	2.310	2.296	114,560
2022-11-23	2.230	2.310	2.230	2.310	2.296	8,000
2022-11-22	2.250	2.310	2.160	2.250	2.236	99,200
2022-11-21	2.200	2.210	2.200	2.210	2.196	14,800
2022-11-18	2.220	2.270	2.160	2.230	2.216	28,000
2022-11-17	2.290	2.300	2.130	2.160	2.147	59,760
2022-11-16	2.200	2.300	2.200	2.300	2.286	32,000
2022-11-15	2.160	2.300	2.160	2.290	2.276	33,280
2022-11-14	2.200	2.300	2.200	2.280	2.266	124,400
2022-11-11	2.250	2.250	2.130	2.190	2.176	20,000
2022-11-08	1.990	2.160	1.990	2.150	2.137	58,617
2022-11-07	2.150	2.180	2.130	2.180	2.166	6,400
2022-11-04	2.110	2.140	2.050	2.110	2.097	5,064
2022-11-03	1.930	2.070	1.930	2.000	1.988	15,408
2022-11-01	2.020	2.070	2.000	2.060	2.047	68,800
2022-10-31	2.080	2.080	1.910	1.970	1.958	314,560
2022-10-28	2.060	2.170	2.040	2.100	2.087	113,600
2022-10-27	2.150	2.220	2.060	2.200	2.186	187,255
2022-10-26	2.240	2.240	2.120	2.200	2.186	43,200
2022-10-25	2.060	2.180	2.060	2.180	2.166	6,084
2022-10-24	2.060	2.180	2.020	2.130	2.117	167,900
2022-10-21	2.190	2.300	2.120	2.300	2.286	25,600
2022-10-20	2.200	2.220	2.080	2.200	2.186	400
2022-10-18	2.100	2.230	2.100	2.230	2.216	23,200
2022-10-17	2.100	2.220	2.000	2.220	2.206	148,063
2022-10-14	2.240	2.250	2.100	2.220	2.206	158,260
2022-10-13	2.200	2.220	2.170	2.220	2.206	79,840
2022-10-12	2.210	2.220	2.050	2.220	2.206	562,854
2022-10-11	2.230	2.250	2.210	2.250	2.236	334,400
2022-10-10	2.240	2.250	2.200	2.250	2.236	205,600
2022-10-07	2.260	2.290	2.250	2.280	2.266	73,280
2022-10-05	2.210	2.330	2.210	2.300	2.286	56,069
2022-10-03	2.220	2.230	2.150	2.210	2.196	234,160
2022-09-30	2.220	2.240	2.140	2.230	2.216	186,400
2022-09-29	2.410	2.410	2.180	2.280	2.266	255,440
2022-09-28	2.410	2.410	2.240	2.340	2.325	577,600
2022-09-27	2.450	2.450	2.380	2.410	2.395	271,200
2022-09-26	2.450	2.490	2.400	2.480	2.465	577,600
2022-09-23	2.460	2.550	2.460	2.530	2.514	480,080
2022-09-22	2.530	2.550	2.500	2.550	2.534	32,800
2022-09-20	2.500	2.560	2.500	2.540	2.524	57,600
2022-09-19	2.530	2.570	2.500	2.510	2.494	103,764
2022-09-16	2.530	2.600	2.530	2.600	2.584	4,800

← NewerPage 16 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.