HKR International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	2.980	3.000	2.960	3.000	2.925	29,600
2021-12-10	2.980	3.020	2.940	3.000	2.925	129,536
2021-12-09	2.950	2.980	2.950	2.980	2.906	35,200
2021-12-08	2.920	2.990	2.920	2.970	2.896	58,400
2021-12-07	2.920	2.990	2.920	2.950	2.877	29,100
2021-12-03	2.950	2.970	2.940	2.950	2.877	28,000
2021-12-02	2.900	2.970	2.900	2.950	2.877	1,960,800
2021-12-01	2.940	2.950	2.910	2.920	2.847	204,000
2021-11-30	2.910	2.950	2.880	2.910	2.838	81,600
2021-11-29	2.970	3.000	2.930	2.980	2.877	127,200
2021-11-26	2.980	3.010	2.980	2.990	2.886	170,800
2021-11-25	2.970	3.030	2.970	2.990	2.886	51,600
2021-11-24	3.000	3.030	2.990	2.990	2.886	266,450
2021-11-23	3.040	3.050	2.990	3.050	2.944	86,800
2021-11-22	2.990	3.060	2.990	3.050	2.944	44,800
2021-11-19	3.000	3.080	2.990	3.050	2.944	140,000
2021-11-18	2.980	3.000	2.980	2.990	2.886	106,400
2021-11-17	2.980	3.000	2.970	3.000	2.896	87,600
2021-11-16	3.020	3.030	2.980	3.020	2.915	203,260
2021-11-15	2.990	3.020	2.960	3.020	2.915	261,360
2021-11-12	3.000	3.000	2.980	2.990	2.886	23,200
2021-11-11	2.990	3.040	2.990	3.020	2.915	201,488
2021-11-10	2.990	3.040	2.980	3.040	2.935	48,732
2021-11-09	2.980	3.020	2.980	3.020	2.915	7,200
2021-11-08	3.080	3.080	2.980	3.010	2.906	84,000
2021-11-05	3.040	3.130	2.990	3.000	2.896	396,800
2021-11-04	3.040	3.080	3.040	3.070	2.964	13,600
2021-11-03	3.050	3.050	3.030	3.050	2.944	226,400
2021-11-02	3.040	3.120	3.020	3.080	2.973	66,400
2021-11-01	3.100	3.100	3.040	3.100	2.993	25,600
2021-10-29	3.040	3.160	3.000	3.120	3.012	150,160
2021-10-28	3.090	3.100	3.040	3.070	2.964	150,080
2021-10-27	3.060	3.110	3.060	3.110	3.002	32,000
2021-10-26	3.090	3.150	3.090	3.130	3.022	35,600
2021-10-25	3.140	3.150	3.070	3.150	3.041	50,400

← NewerPage 20 of 20 · 1,175 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.