Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.520	0.530	0.520	0.530	0.462	920,000
2024-05-13	0.500	0.530	0.500	0.530	0.462	356,000
2024-05-10	0.520	0.530	0.520	0.520	0.454	980,000
2024-05-09	0.510	0.520	0.510	0.520	0.454	144,000
2024-05-08	0.510	0.520	0.500	0.520	0.454	308,000
2024-05-07	0.510	0.520	0.500	0.520	0.454	382,000
2024-05-06	0.520	0.520	0.520	0.520	0.454	32,000
2024-05-03	0.500	0.520	0.500	0.520	0.454	72,000
2024-05-02	0.510	0.520	0.500	0.520	0.454	402,000
2024-04-30	0.530	0.530	0.520	0.530	0.462	104,000
2024-04-29	0.550	0.550	0.530	0.540	0.471	156,000
2024-04-26	0.550	0.550	0.520	0.530	0.462	960,000
2024-04-25	0.530	0.560	0.530	0.560	0.489	188,000
2024-04-24	0.530	0.590	0.530	0.560	0.489	910,000
2024-04-23	0.550	0.600	0.530	0.550	0.480	3,664,000
2024-04-22	0.540	0.560	0.485	0.550	0.480	1,110,000
2024-04-19	0.510	0.510	0.490	0.510	0.445	34,000
2024-04-18	0.530	0.530	0.510	0.520	0.454	1,538,000
2024-04-17	0.475	0.550	0.465	0.540	0.471	1,342,000
2024-04-16	0.480	0.500	0.475	0.500	0.436	520,000
2024-04-15	0.480	0.480	0.480	0.480	0.419	136,000
2024-04-12	0.480	0.480	0.460	0.480	0.419	98,000
2024-04-11	0.480	0.485	0.480	0.485	0.423	56,000
2024-04-10	0.470	0.485	0.470	0.480	0.419	288,000
2024-04-09	0.470	0.480	0.460	0.480	0.419	50,000
2024-04-08	0.455	0.470	0.450	0.470	0.410	188,000
2024-04-05	0.455	0.455	0.435	0.455	0.397	834,000
2024-04-03	0.510	0.520	0.405	0.455	0.397	1,576,000
2024-04-02	0.460	0.500	0.430	0.485	0.423	448,000
2024-03-28	0.490	0.490	0.490	0.490	0.428	40,000
2024-03-27	0.465	0.510	0.465	0.490	0.428	358,000
2024-03-26	0.475	0.495	0.475	0.475	0.414	56,000
2024-03-25	0.480	0.490	0.470	0.470	0.410	62,000
2024-03-22	0.495	0.500	0.465	0.500	0.436	12,000
2024-03-21	0.500	0.500	0.500	0.500	0.436	50,000
2024-03-20	0.500	0.510	0.465	0.510	0.445	88,000
2024-03-19	0.495	0.500	0.495	0.500	0.436	4,000
2024-03-18	0.490	0.540	0.490	0.500	0.436	712,000
2024-03-15	0.470	0.480	0.470	0.470	0.410	392,000
2024-03-14	0.450	0.470	0.450	0.465	0.406	128,000
2024-03-13	0.455	0.470	0.450	0.465	0.406	86,000
2024-03-12	0.450	0.450	0.440	0.450	0.393	64,000
2024-03-11	0.410	0.435	0.410	0.435	0.380	46,000
2024-03-08	0.430	0.440	0.410	0.440	0.384	96,000
2024-03-07	0.415	0.435	0.415	0.430	0.375	86,000
2024-03-06	0.420	0.435	0.420	0.430	0.375	94,000
2024-03-05	0.450	0.450	0.410	0.415	0.362	1,290,000
2024-03-04	0.455	0.455	0.440	0.450	0.393	82,000
2024-03-01	0.450	0.455	0.450	0.455	0.397	782,000
2024-02-29	0.455	0.465	0.445	0.455	0.397	246,000
2024-02-28	0.440	0.455	0.420	0.455	0.397	14,000
2024-02-27	0.440	0.460	0.440	0.460	0.401	37,500
2024-02-26	0.470	0.470	0.470	0.470	0.410	2,000
2024-02-23	0.475	0.480	0.470	0.470	0.410	4,000
2024-02-22	0.480	0.480	0.480	0.480	0.419	4,000
2024-02-21	0.470	0.470	0.470	0.470	0.410	30,000
2024-02-20	0.465	0.470	0.465	0.470	0.410	14,000
2024-02-19	0.440	0.475	0.440	0.475	0.414	144,000
2024-02-16	0.480	0.480	0.470	0.470	0.410	102,000
2024-02-15	0.475	0.475	0.430	0.470	0.410	16,000

← NewerPage 11 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.