HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	2.850	2.870	2.760	2.810	2.740	149,600
2022-03-11	2.860	2.890	2.850	2.880	2.808	57,600
2022-03-10	2.900	2.950	2.880	2.890	2.818	154,480
2022-03-09	2.860	2.900	2.830	2.900	2.828	97,440
2022-03-08	2.900	2.980	2.870	2.910	2.838	166,400
2022-03-07	2.950	2.950	2.910	2.940	2.867	133,600
2022-03-04	3.000	3.020	2.960	3.010	2.935	32,790
2022-03-03	3.000	3.040	2.980	3.010	2.935	84,800
2022-03-02	2.950	3.010	2.950	3.010	2.935	6,405
2022-03-01	3.000	3.010	2.960	3.010	2.935	69,600
2022-02-28	2.980	3.020	2.960	3.010	2.935	53,620
2022-02-25	3.000	3.040	3.000	3.000	2.925	24,000
2022-02-24	3.030	3.030	3.000	3.020	2.945	148,800
2022-02-23	3.050	3.070	3.040	3.050	2.974	90,000
2022-02-22	3.050	3.070	3.050	3.050	2.974	21,600
2022-02-21	3.040	3.080	3.010	3.080	3.003	204,000
2022-02-18	3.100	3.130	3.060	3.080	3.003	96,880
2022-02-17	3.080	3.110	3.060	3.110	3.033	65,600
2022-02-16	3.090	3.120	3.070	3.110	3.033	80,176
2022-02-15	3.040	3.100	3.030	3.090	3.013	48,504
2022-02-14	3.080	3.110	3.070	3.100	3.023	59,570
2022-02-11	3.110	3.130	3.110	3.110	3.033	260,800
2022-02-10	3.130	3.130	3.110	3.130	3.052	99,200
2022-02-09	3.100	3.130	3.100	3.130	3.052	229,738
2022-02-08	3.090	3.120	3.080	3.120	3.042	99,390
2022-02-07	3.070	3.130	3.070	3.120	3.042	202,480
2022-02-04	3.130	3.130	3.080	3.130	3.052	29,428
2022-01-31	3.020	3.130	3.020	3.130	3.052	37,481
2022-01-28	3.070	3.110	3.070	3.110	3.033	2,280
2022-01-27	3.090	3.110	3.020	3.110	3.033	40,800
2022-01-26	3.120	3.130	3.090	3.130	3.052	67,040
2022-01-25	3.090	3.140	3.090	3.130	3.052	40,800
2022-01-21	3.120	3.140	3.100	3.140	3.062	92,000
2022-01-20	3.140	3.140	3.130	3.140	3.062	80,080
2022-01-19	3.140	3.140	3.080	3.140	3.062	33,600
2022-01-18	3.100	3.140	3.080	3.140	3.062	37,360
2022-01-17	3.110	3.160	3.080	3.140	3.062	110,667
2022-01-14	3.080	3.160	3.070	3.160	3.081	560,482
2022-01-13	3.090	3.100	3.080	3.100	3.023	97,919
2022-01-12	3.080	3.100	3.070	3.100	3.023	86,672
2022-01-11	3.090	3.100	3.070	3.100	3.023	32,800
2022-01-10	3.080	3.100	3.050	3.100	3.023	96,800
2022-01-07	3.010	3.100	3.010	3.100	3.023	230,610
2022-01-06	3.100	3.100	3.060	3.100	3.023	37,600
2022-01-05	3.080	3.100	3.030	3.100	3.023	81,520
2022-01-04	2.990	3.100	2.990	3.100	3.023	178,480
2022-01-03	3.100	3.100	3.060	3.100	3.023	8,800
2021-12-31	3.100	3.100	3.100	3.100	3.023	2,400
2021-12-30	3.080	3.110	3.050	3.100	3.023	323,200
2021-12-29	2.990	3.090	2.990	3.090	3.013	27,368
2021-12-28	3.050	3.100	3.030	3.100	3.023	83,640
2021-12-24	3.050	3.130	3.040	3.110	3.033	486,400
2021-12-23	3.000	3.050	2.950	3.050	2.974	377,938
2021-12-22	3.010	3.010	2.960	3.000	2.925	554,400
2021-12-21	3.010	3.010	2.950	3.000	2.925	104,777
2021-12-20	2.930	3.010	2.930	3.010	2.935	60,800
2021-12-17	2.930	3.020	2.930	3.010	2.935	549,600
2021-12-16	2.940	2.970	2.940	2.970	2.896	46,660
2021-12-15	2.980	2.980	2.920	2.980	2.906	25,060
2021-12-14	2.980	3.000	2.940	2.980	2.906	34,732

← NewerPage 19 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.