Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.440	0.470	0.440	0.460	0.401	42,000
2024-02-09	0.480	0.480	0.480	0.480	0.419	2,000
2024-02-08	0.440	0.480	0.440	0.460	0.401	104,000
2024-02-07	0.440	0.440	0.410	0.440	0.384	36,000
2024-02-05	0.440	0.450	0.440	0.450	0.393	50,000
2024-01-31	0.440	0.460	0.440	0.455	0.397	60,000
2024-01-30	0.460	0.460	0.460	0.460	0.401	40,000
2024-01-29	0.455	0.460	0.430	0.460	0.401	62,000
2024-01-26	0.455	0.455	0.455	0.455	0.397	2,000
2024-01-25	0.420	0.455	0.420	0.455	0.397	58,982
2024-01-22	0.460	0.460	0.460	0.460	0.401	6,000
2024-01-19	0.470	0.470	0.460	0.470	0.410	22,000
2024-01-18	0.470	0.470	0.460	0.460	0.401	2,000
2024-01-17	0.475	0.475	0.405	0.460	0.401	64,000
2024-01-16	0.475	0.475	0.465	0.470	0.410	8,000
2024-01-15	0.475	0.475	0.470	0.470	0.410	74,000
2024-01-10	0.465	0.480	0.465	0.480	0.419	8,000
2024-01-09	0.470	0.480	0.465	0.480	0.419	56,000
2024-01-08	0.480	0.480	0.480	0.480	0.419	72,000
2024-01-05	0.480	0.480	0.480	0.480	0.419	22,010
2024-01-03	0.490	0.495	0.470	0.490	0.428	58,000
2024-01-02	0.485	0.495	0.470	0.495	0.432	56,000
2023-12-28	0.495	0.500	0.495	0.495	0.432	14,000
2023-12-27	0.475	0.500	0.470	0.495	0.432	66,000
2023-12-21	0.480	0.500	0.480	0.500	0.436	8,000
2023-12-20	0.495	0.500	0.495	0.500	0.436	18,000
2023-12-18	0.495	0.500	0.460	0.495	0.432	76,000
2023-12-15	0.500	0.500	0.480	0.500	0.436	6,000
2023-12-14	0.495	0.495	0.495	0.495	0.432	2,000
2023-12-13	0.500	0.500	0.480	0.490	0.428	148,000
2023-12-12	0.480	0.500	0.480	0.495	0.432	64,000
2023-12-11	0.500	0.500	0.500	0.500	0.423	12,000
2023-12-08	0.500	0.510	0.500	0.500	0.423	56,000
2023-12-07	0.485	0.510	0.485	0.510	0.432	8,000
2023-12-06	0.500	0.510	0.495	0.510	0.432	34,000
2023-12-05	0.500	0.500	0.475	0.500	0.423	26,000
2023-12-04	0.500	0.530	0.485	0.520	0.440	294,000
2023-12-01	0.540	0.540	0.510	0.530	0.449	174,000
2023-11-30	0.550	0.550	0.530	0.540	0.457	278,000
2023-11-29	0.560	0.580	0.560	0.560	0.474	92,000
2023-11-28	0.590	0.590	0.560	0.580	0.491	52,000
2023-11-27	0.560	0.580	0.560	0.580	0.491	164,000
2023-11-24	0.560	0.570	0.550	0.570	0.482	12,000
2023-11-23	0.560	0.580	0.550	0.580	0.491	64,000
2023-11-22	0.570	0.580	0.570	0.580	0.491	42,000
2023-11-21	0.560	0.580	0.560	0.580	0.491	29,600
2023-11-20	0.550	0.590	0.550	0.580	0.491	44,000
2023-11-17	0.560	0.590	0.550	0.580	0.491	92,000
2023-11-16	0.580	0.600	0.560	0.580	0.491	30,000
2023-11-14	0.580	0.590	0.560	0.580	0.491	20,000
2023-11-13	0.530	0.590	0.530	0.580	0.491	46,000
2023-11-10	0.580	0.590	0.560	0.590	0.499	36,000
2023-11-06	0.600	0.600	0.570	0.590	0.499	10,000
2023-11-03	0.580	0.580	0.580	0.580	0.491	2,000
2023-11-02	0.580	0.580	0.550	0.580	0.491	6,000
2023-11-01	0.570	0.600	0.560	0.580	0.491	62,000
2023-10-30	0.580	0.580	0.520	0.580	0.491	54,000
2023-10-27	0.560	0.580	0.495	0.580	0.491	124,000
2023-10-26	0.570	0.590	0.560	0.590	0.499	36,000
2023-10-25	0.590	0.600	0.570	0.590	0.499	12,000

← NewerPage 12 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.