Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.710	0.720	0.700	0.700	0.611	1,396,000
2024-08-08	0.710	0.720	0.690	0.710	0.619	1,686,000
2024-08-07	0.730	0.730	0.690	0.710	0.619	1,958,000
2024-08-06	0.720	0.730	0.690	0.730	0.637	1,714,000
2024-08-05	0.750	0.760	0.690	0.740	0.646	3,268,000
2024-08-02	0.790	0.800	0.770	0.770	0.672	1,758,000
2024-08-01	0.800	0.820	0.790	0.800	0.698	1,838,000
2024-07-31	0.780	0.800	0.770	0.790	0.689	1,270,000
2024-07-30	0.810	0.820	0.770	0.790	0.689	1,002,000
2024-07-29	0.800	0.820	0.800	0.820	0.715	1,258,000
2024-07-26	0.790	0.800	0.770	0.800	0.698	1,118,000
2024-07-25	0.790	0.790	0.750	0.790	0.689	1,218,000
2024-07-24	0.830	0.830	0.780	0.800	0.698	2,478,000
2024-07-23	0.840	0.840	0.830	0.840	0.733	1,068,000
2024-07-22	0.840	0.860	0.830	0.830	0.724	1,652,000
2024-07-19	0.840	0.870	0.830	0.840	0.733	1,440,000
2024-07-18	0.820	0.870	0.810	0.870	0.759	1,782,000
2024-07-17	0.900	0.900	0.840	0.840	0.733	1,990,000
2024-07-16	0.860	0.890	0.850	0.890	0.776	1,790,000
2024-07-15	0.890	0.890	0.850	0.860	0.750	1,834,000
2024-07-12	0.920	0.960	0.860	0.880	0.768	2,636,000
2024-07-11	0.800	0.940	0.800	0.940	0.820	4,810,000
2024-07-10	0.800	0.820	0.800	0.800	0.698	1,018,000
2024-07-09	0.810	0.820	0.800	0.810	0.707	900,000
2024-07-08	0.800	0.820	0.790	0.820	0.715	1,118,000
2024-07-05	0.810	0.820	0.800	0.810	0.707	1,098,000
2024-07-04	0.800	0.820	0.790	0.820	0.715	1,748,000
2024-07-03	0.830	0.840	0.780	0.800	0.698	1,886,000
2024-07-02	0.810	0.870	0.810	0.830	0.724	3,120,000
2024-06-28	0.770	0.800	0.740	0.800	0.698	3,502,000
2024-06-27	0.710	0.760	0.680	0.750	0.654	4,020,000
2024-06-26	0.710	0.720	0.670	0.700	0.611	3,852,000
2024-06-25	0.710	0.710	0.690	0.710	0.619	1,028,000
2024-06-24	0.690	0.700	0.680	0.700	0.611	448,000
2024-06-21	0.720	0.720	0.680	0.700	0.611	480,000
2024-06-20	0.720	0.720	0.690	0.700	0.611	538,000
2024-06-19	0.700	0.710	0.680	0.710	0.619	1,412,000
2024-06-18	0.700	0.700	0.680	0.700	0.611	1,010,000
2024-06-17	0.700	0.720	0.680	0.700	0.611	788,000
2024-06-14	0.690	0.720	0.680	0.720	0.628	956,000
2024-06-13	0.700	0.700	0.690	0.700	0.611	326,000
2024-06-12	0.720	0.720	0.700	0.700	0.611	270,000
2024-06-11	0.710	0.720	0.700	0.710	0.619	158,000
2024-06-07	0.720	0.720	0.690	0.710	0.619	862,000
2024-06-06	0.680	0.720	0.680	0.720	0.628	1,100,000
2024-06-05	0.680	0.700	0.680	0.690	0.602	164,000
2024-06-04	0.690	0.690	0.670	0.690	0.602	514,000
2024-06-03	0.690	0.710	0.680	0.700	0.611	364,000
2024-05-31	0.700	0.720	0.680	0.690	0.602	870,000
2024-05-30	0.720	0.720	0.660	0.690	0.602	1,126,000
2024-05-29	0.720	0.770	0.680	0.720	0.628	4,566,000
2024-05-28	0.610	0.700	0.600	0.700	0.611	5,967,796
2024-05-27	0.560	0.600	0.560	0.590	0.515	2,760,000
2024-05-24	0.560	0.560	0.540	0.540	0.471	314,000
2024-05-23	0.540	0.540	0.530	0.540	0.471	832,000
2024-05-22	0.530	0.550	0.520	0.530	0.462	768,000
2024-05-21	0.530	0.530	0.530	0.530	0.462	954,000
2024-05-20	0.520	0.530	0.520	0.530	0.462	526,000
2024-05-17	0.540	0.540	0.520	0.530	0.462	316,000
2024-05-16	0.530	0.540	0.510	0.520	0.454	408,000

← NewerPage 10 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0450 HKD
2025-12-11	0.0150 HKD
2025-09-09	0.0300 HKD
2024-12-12	0.0250 HKD
2024-09-03	0.0400 HKD
2023-12-12	0.0150 HKD
2023-09-01	0.0150 HKD
2023-03-15	0.0150 HKD
2022-12-06	0.0400 HKD
2022-08-30	0.0400 HKD
2021-12-10	0.0550 HKD
2021-08-26	0.0700 HKD
2021-01-05	0.0450 HKD
2020-09-01	0.0500 HKD
2019-12-10	0.0400 HKD
2019-08-27	0.0500 HKD

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