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 |
| 2021-10-22 | 3.140 | 3.140 | 3.070 | 3.140 | 3.031 | 11,760 |
| 2021-10-21 | 3.100 | 3.120 | 3.050 | 3.100 | 2.993 | 38,720 |
| 2021-10-20 | 3.060 | 3.100 | 3.040 | 3.100 | 2.993 | 65,600 |
| 2021-10-19 | 3.060 | 3.070 | 3.020 | 3.060 | 2.954 | 131,200 |
| 2021-10-18 | 3.070 | 3.090 | 3.000 | 3.040 | 2.935 | 916,000 |
← NewerPage 20 of 20 · 1,180 trading days
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.