Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.730	0.750	0.720	0.750	0.619	400,000
2023-07-19	0.780	0.790	0.740	0.770	0.635	458,000
2023-07-18	0.720	0.770	0.720	0.770	0.635	466,000
2023-07-14	0.730	0.750	0.720	0.720	0.594	168,000
2023-07-13	0.720	0.730	0.720	0.720	0.594	92,000
2023-07-12	0.730	0.740	0.710	0.720	0.594	184,000
2023-07-07	0.730	0.730	0.720	0.730	0.602	160,000
2023-07-06	0.770	0.770	0.720	0.740	0.610	66,000
2023-07-05	0.760	0.760	0.730	0.740	0.610	474,000
2023-07-04	0.720	0.760	0.720	0.760	0.627	100,000
2023-07-03	0.760	0.760	0.730	0.740	0.610	182,000
2023-06-30	0.780	0.780	0.740	0.740	0.610	296,000
2023-06-29	0.810	0.830	0.750	0.770	0.635	926,000
2023-06-28	0.850	0.850	0.830	0.830	0.685	6,000
2023-06-27	0.820	0.860	0.820	0.840	0.693	116,000
2023-06-26	0.830	0.830	0.800	0.830	0.685	36,000
2023-06-23	0.850	0.850	0.840	0.840	0.693	36,000
2023-06-21	0.850	0.850	0.850	0.850	0.701	32,000
2023-06-16	0.820	0.830	0.820	0.830	0.685	64,000
2023-06-15	0.820	0.820	0.820	0.820	0.676	98,000
2023-06-14	0.810	0.830	0.810	0.810	0.668	50,000
2023-06-13	0.810	0.820	0.810	0.810	0.668	28,000
2023-06-12	0.820	0.850	0.800	0.820	0.676	84,000
2023-06-09	0.820	0.830	0.820	0.830	0.685	36,000
2023-06-08	0.830	0.830	0.800	0.830	0.685	60,000
2023-06-07	0.800	0.830	0.800	0.830	0.685	242,000
2023-06-02	0.840	0.840	0.810	0.830	0.685	178,000
2023-06-01	0.820	0.830	0.770	0.820	0.676	114,000
2023-05-31	0.820	0.840	0.800	0.800	0.660	184,000
2023-05-30	0.830	0.830	0.770	0.800	0.660	104,000
2023-05-29	0.810	0.830	0.790	0.830	0.685	54,000
2023-05-25	0.820	0.840	0.790	0.830	0.685	60,000
2023-05-24	0.820	0.830	0.780	0.830	0.685	336,000
2023-05-23	0.850	0.850	0.820	0.840	0.693	140,000
2023-05-22	0.850	0.850	0.830	0.850	0.701	164,000
2023-05-18	0.860	0.870	0.840	0.860	0.709	24,000
2023-05-17	0.850	0.850	0.830	0.850	0.701	118,000
2023-05-16	0.860	0.870	0.840	0.870	0.718	328,000
2023-05-15	0.860	0.870	0.850	0.870	0.718	106,000
2023-05-12	0.880	0.880	0.880	0.880	0.726	8,000
2023-05-11	0.860	0.880	0.850	0.870	0.718	146,000
2023-05-10	0.890	0.890	0.870	0.870	0.718	60,000
2023-05-09	0.920	0.920	0.860	0.890	0.734	134,000
2023-05-08	0.890	0.890	0.860	0.890	0.734	48,000
2023-05-05	0.880	0.900	0.860	0.870	0.718	320,000
2023-05-04	0.900	0.910	0.870	0.880	0.726	290,000
2023-05-03	0.900	0.920	0.880	0.900	0.742	362,000
2023-05-02	0.880	0.900	0.860	0.860	0.709	108,000
2023-04-28	0.880	0.880	0.860	0.860	0.709	24,000
2023-04-27	0.860	0.880	0.860	0.880	0.726	294,000
2023-04-26	0.870	0.880	0.860	0.870	0.718	102,000
2023-04-25	0.850	0.880	0.850	0.860	0.709	70,000
2023-04-24	0.860	0.870	0.860	0.870	0.718	110,000
2023-04-21	0.860	0.870	0.860	0.860	0.709	192,000
2023-04-20	0.860	0.870	0.860	0.870	0.718	116,000
2023-04-19	0.870	0.880	0.860	0.860	0.709	182,000
2023-04-18	0.860	0.880	0.860	0.870	0.718	114,000
2023-04-17	0.860	0.880	0.860	0.860	0.709	260,000
2023-04-14	0.880	0.880	0.850	0.860	0.709	306,000
2023-04-13	0.860	0.880	0.860	0.860	0.709	256,000

← NewerPage 14 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.