HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	2.530	2.600	2.530	2.600	2.584	4,800
2022-09-15	2.550	2.600	2.530	2.600	2.584	7,120
2022-09-14	2.570	2.620	2.520	2.600	2.584	166,800
2022-09-13	2.630	2.650	2.600	2.650	2.633	28,000
2022-09-09	2.620	2.650	2.600	2.650	2.633	138,560
2022-09-08	2.580	2.650	2.580	2.650	2.633	40,000
2022-09-06	2.640	2.650	2.590	2.650	2.633	4,000
2022-09-05	2.650	2.660	2.560	2.650	2.633	105,600
2022-09-01	2.590	2.730	2.590	2.710	2.693	267,200
2022-08-31	2.600	2.630	2.580	2.590	2.574	209,600
2022-08-30	2.590	2.620	2.590	2.610	2.594	16,000
2022-08-29	2.630	2.630	2.600	2.620	2.604	11,200
2022-08-26	2.680	2.680	2.630	2.670	2.604	57,560
2022-08-25	2.670	2.680	2.630	2.670	2.604	25,600
2022-08-24	2.680	2.680	2.630	2.650	2.584	78,400
2022-08-23	2.650	2.680	2.640	2.680	2.613	14,374
2022-08-22	2.680	2.690	2.640	2.690	2.623	31,600
2022-08-19	2.690	2.700	2.650	2.690	2.623	14,400
2022-08-18	2.650	2.700	2.640	2.700	2.633	56,000
2022-08-17	2.680	2.720	2.670	2.710	2.643	134,240
2022-08-16	2.680	2.710	2.650	2.700	2.633	17,222
2022-08-15	2.680	2.750	2.670	2.680	2.613	65,600
2022-08-12	2.670	2.680	2.640	2.680	2.613	16,000
2022-08-11	2.670	2.680	2.640	2.680	2.613	5,600
2022-08-09	2.690	2.690	2.640	2.690	2.623	152,360
2022-08-05	2.690	2.690	2.690	2.690	2.623	17,440
2022-08-04	2.610	2.710	2.610	2.690	2.623	235,760
2022-08-03	2.630	2.630	2.630	2.630	2.565	2,960
2022-08-02	2.680	2.680	2.630	2.630	2.565	188,000
2022-08-01	2.680	2.680	2.680	2.680	2.613	160,000
2022-07-29	2.710	2.710	2.680	2.680	2.613	450,800
2022-07-28	2.700	2.700	2.690	2.700	2.633	76,000
2022-07-27	2.690	2.700	2.690	2.690	2.623	101,600
2022-07-26	2.710	2.750	2.680	2.700	2.633	906,263
2022-07-25	2.720	2.740	2.720	2.730	2.662	56,000
2022-07-22	2.750	2.800	2.730	2.770	2.701	237,680
2022-07-21	2.780	2.810	2.770	2.800	2.730	36,910
2022-07-20	2.800	2.820	2.790	2.820	2.750	66,400
2022-07-19	2.830	2.830	2.770	2.820	2.750	5,600
2022-07-18	2.810	2.820	2.770	2.800	2.730	53,600
2022-07-15	2.800	2.850	2.750	2.810	2.740	100,800
2022-07-14	2.830	2.860	2.810	2.860	2.789	60,800
2022-07-13	2.810	2.880	2.810	2.880	2.808	34,400
2022-07-12	2.770	2.870	2.770	2.870	2.799	131,920
2022-07-11	2.860	2.880	2.800	2.870	2.799	112,800
2022-07-08	2.870	2.920	2.850	2.920	2.847	120,080
2022-07-07	2.860	2.900	2.860	2.900	2.828	14,560
2022-07-06	2.900	2.920	2.860	2.890	2.818	131,200
2022-07-05	2.880	2.970	2.880	2.920	2.847	67,313
2022-07-04	2.900	2.980	2.850	2.980	2.906	44,000
2022-06-30	2.900	2.900	2.860	2.900	2.828	87,336
2022-06-29	2.890	2.900	2.830	2.900	2.828	55,920
2022-06-28	2.850	2.900	2.850	2.900	2.828	48,918
2022-06-27	2.830	2.900	2.820	2.900	2.828	26,640
2022-06-24	2.830	2.880	2.660	2.880	2.808	153,800
2022-06-23	2.860	2.900	2.840	2.880	2.808	84,000
2022-06-22	2.990	2.990	2.850	2.900	2.828	22,400
2022-06-21	2.870	2.880	2.830	2.880	2.808	103,760
2022-06-20	2.850	2.900	2.850	2.870	2.799	60,790
2022-06-17	2.820	2.900	2.820	2.900	2.828	15,720

← NewerPage 17 of 20 · 1,180 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.