HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	2.830	2.900	2.830	2.870	2.799	83,200
2022-06-15	2.890	2.990	2.850	2.870	2.799	77,625
2022-06-14	2.890	2.890	2.890	2.890	2.818	1,318
2022-06-13	2.850	2.960	2.850	2.960	2.886	37,620
2022-06-10	2.890	2.900	2.850	2.890	2.818	7,200
2022-06-09	2.890	2.920	2.860	2.890	2.818	91,200
2022-06-07	2.900	2.920	2.870	2.900	2.828	55,360
2022-06-06	2.860	2.920	2.820	2.920	2.847	50,176
2022-06-02	2.860	2.910	2.860	2.900	2.828	41,600
2022-06-01	2.840	2.920	2.840	2.920	2.847	28,300
2022-05-31	2.920	2.920	2.820	2.920	2.847	107,600
2022-05-30	2.860	2.920	2.820	2.920	2.847	60,680
2022-05-27	2.830	2.880	2.830	2.880	2.808	44,800
2022-05-26	2.820	2.850	2.740	2.850	2.779	257,280
2022-05-25	2.830	2.830	2.770	2.820	2.750	202,700
2022-05-24	2.860	2.870	2.850	2.860	2.789	61,600
2022-05-23	2.840	2.890	2.800	2.890	2.818	47,800
2022-05-20	2.840	2.870	2.840	2.870	2.799	157,600
2022-05-19	2.840	2.940	2.840	2.880	2.808	53,600
2022-05-18	2.950	2.950	2.880	2.910	2.838	71,200
2022-05-17	2.800	2.990	2.800	2.930	2.857	63,200
2022-05-13	2.870	2.870	2.850	2.870	2.799	16,800
2022-05-12	2.820	2.850	2.820	2.830	2.760	32,000
2022-05-11	2.810	2.890	2.770	2.880	2.808	37,600
2022-05-10	2.890	2.890	2.780	2.860	2.789	58,400
2022-05-06	2.880	2.900	2.880	2.890	2.818	6,560
2022-05-05	2.940	2.940	2.920	2.920	2.847	4,800
2022-05-04	2.820	2.940	2.820	2.930	2.857	27,760
2022-05-03	2.820	2.920	2.810	2.920	2.847	72,548
2022-04-29	2.880	2.880	2.870	2.880	2.808	47,200
2022-04-28	2.850	2.890	2.820	2.870	2.799	84,800
2022-04-27	2.810	2.860	2.740	2.850	2.779	55,026
2022-04-26	2.820	2.890	2.820	2.870	2.799	10,406
2022-04-25	2.870	2.870	2.820	2.850	2.779	123,360
2022-04-22	2.840	2.880	2.830	2.870	2.799	82,400
2022-04-21	2.850	2.900	2.840	2.900	2.828	71,440
2022-04-20	2.850	2.920	2.850	2.900	2.828	65,600
2022-04-19	2.850	2.900	2.840	2.900	2.828	21,600
2022-04-14	2.840	2.930	2.800	2.920	2.847	100,000
2022-04-13	2.880	2.910	2.810	2.910	2.838	40,800
2022-04-12	2.840	2.880	2.810	2.880	2.808	358,400
2022-04-11	2.940	2.940	2.830	2.900	2.828	123,200
2022-04-08	2.860	2.930	2.850	2.900	2.828	125,600
2022-04-07	2.870	2.940	2.860	2.930	2.857	130,400
2022-04-06	2.920	2.960	2.880	2.920	2.847	70,000
2022-04-04	2.870	2.950	2.870	2.940	2.867	157,042
2022-04-01	2.800	2.870	2.800	2.870	2.799	39,600
2022-03-31	2.790	2.880	2.790	2.870	2.799	41,622
2022-03-30	2.850	2.880	2.820	2.850	2.779	466,520
2022-03-29	2.950	2.950	2.840	2.850	2.779	196,960
2022-03-28	2.880	2.980	2.880	2.980	2.906	332,800
2022-03-25	2.880	2.910	2.840	2.840	2.769	76,400
2022-03-24	2.800	2.930	2.800	2.830	2.760	176,640
2022-03-23	2.840	2.920	2.830	2.850	2.779	226,150
2022-03-22	2.840	2.840	2.760	2.830	2.760	119,200
2022-03-21	2.850	2.850	2.800	2.820	2.750	133,977
2022-03-18	2.800	2.840	2.790	2.840	2.769	241,584
2022-03-17	2.850	2.850	2.760	2.810	2.740	1,076,880
2022-03-16	2.710	2.780	2.660	2.780	2.711	108,800
2022-03-15	2.780	2.780	2.650	2.690	2.623	136,800

← NewerPage 18 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.