Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.590	0.600	0.570	0.590	0.499	12,000
2023-10-24	0.580	0.590	0.560	0.590	0.499	28,000
2023-10-20	0.580	0.590	0.560	0.590	0.499	26,000
2023-10-19	0.560	0.590	0.560	0.580	0.491	48,000
2023-10-18	0.580	0.590	0.560	0.570	0.482	32,000
2023-10-17	0.560	0.580	0.550	0.580	0.491	124,000
2023-10-16	0.580	0.580	0.550	0.580	0.491	24,000
2023-10-13	0.580	0.580	0.550	0.550	0.465	4,000
2023-10-12	0.570	0.580	0.550	0.580	0.491	34,000
2023-10-11	0.550	0.580	0.550	0.580	0.491	48,000
2023-10-10	0.560	0.580	0.560	0.580	0.491	10,000
2023-10-09	0.560	0.590	0.560	0.590	0.499	10,000
2023-10-06	0.580	0.600	0.550	0.580	0.491	214,000
2023-10-05	0.560	0.580	0.550	0.580	0.491	36,000
2023-10-03	0.580	0.580	0.550	0.580	0.491	40,000
2023-09-27	0.550	0.600	0.550	0.590	0.499	76,000
2023-09-26	0.580	0.600	0.550	0.600	0.508	26,000
2023-09-25	0.550	0.570	0.530	0.570	0.482	28,000
2023-09-22	0.590	0.590	0.550	0.570	0.482	22,000
2023-09-20	0.570	0.580	0.560	0.580	0.491	24,000
2023-09-19	0.550	0.580	0.550	0.560	0.474	146,000
2023-09-18	0.580	0.600	0.580	0.580	0.491	76,000
2023-09-15	0.570	0.580	0.570	0.580	0.491	22,000
2023-09-14	0.570	0.580	0.560	0.580	0.491	44,000
2023-09-13	0.570	0.580	0.550	0.570	0.482	16,000
2023-09-12	0.560	0.580	0.550	0.570	0.482	12,000
2023-09-11	0.580	0.580	0.550	0.570	0.482	70,000
2023-09-07	0.580	0.580	0.560	0.570	0.482	10,000
2023-09-06	0.560	0.590	0.560	0.580	0.491	136,000
2023-09-05	0.580	0.590	0.570	0.580	0.491	82,000
2023-09-04	0.580	0.610	0.550	0.600	0.508	46,000
2023-08-31	0.580	0.600	0.570	0.590	0.487	92,000
2023-08-30	0.590	0.600	0.570	0.600	0.495	34,000
2023-08-29	0.580	0.600	0.560	0.600	0.495	130,000
2023-08-25	0.560	0.580	0.560	0.580	0.478	28,000
2023-08-24	0.590	0.590	0.560	0.580	0.478	62,000
2023-08-23	0.550	0.570	0.540	0.570	0.470	334,000
2023-08-22	0.570	0.590	0.560	0.570	0.470	716,000
2023-08-21	0.610	0.620	0.570	0.600	0.495	200,000
2023-08-18	0.580	0.620	0.580	0.620	0.511	228,000
2023-08-17	0.590	0.620	0.580	0.620	0.511	480,000
2023-08-16	0.590	0.620	0.570	0.620	0.511	326,000
2023-08-15	0.610	0.630	0.600	0.630	0.520	76,000
2023-08-14	0.580	0.630	0.580	0.630	0.520	194,000
2023-08-11	0.610	0.630	0.610	0.630	0.520	256,000
2023-08-10	0.610	0.640	0.610	0.630	0.520	378,000
2023-08-09	0.620	0.640	0.610	0.640	0.528	372,000
2023-08-08	0.640	0.680	0.630	0.650	0.536	172,000
2023-08-07	0.650	0.670	0.620	0.650	0.536	1,182,000
2023-08-04	0.690	0.690	0.650	0.650	0.536	838,000
2023-08-03	0.690	0.690	0.660	0.690	0.569	570,000
2023-08-02	0.690	0.720	0.680	0.720	0.594	24,000
2023-08-01	0.720	0.720	0.700	0.720	0.594	168,000
2023-07-31	0.720	0.720	0.700	0.710	0.586	148,000
2023-07-28	0.720	0.750	0.710	0.710	0.586	1,344,000
2023-07-27	0.750	0.760	0.710	0.710	0.586	210,000
2023-07-26	0.750	0.760	0.730	0.740	0.610	32,000
2023-07-25	0.740	0.760	0.730	0.740	0.610	62,000
2023-07-24	0.760	0.760	0.730	0.760	0.627	182,000
2023-07-21	0.730	0.750	0.720	0.750	0.619	72,000

← NewerPage 13 of 21 · 1,203 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.