Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.880	0.880	0.860	0.860	0.709	208,000
2023-04-11	0.900	0.900	0.860	0.880	0.726	42,000
2023-04-06	0.890	0.920	0.850	0.880	0.726	68,000
2023-04-04	0.890	0.890	0.870	0.890	0.734	64,000
2023-04-03	0.900	0.900	0.860	0.870	0.718	876,000
2023-03-31	0.950	0.950	0.890	0.910	0.751	456,000
2023-03-29	0.910	0.930	0.900	0.930	0.767	18,000
2023-03-28	0.960	0.960	0.900	0.910	0.751	544,000
2023-03-27	0.920	0.960	0.920	0.950	0.784	202,000
2023-03-24	0.950	0.960	0.940	0.940	0.775	108,000
2023-03-23	0.960	0.970	0.900	0.950	0.784	871,000
2023-03-22	0.980	0.980	0.960	0.980	0.808	234,000
2023-03-21	1.010	1.010	1.000	1.000	0.825	26,000
2023-03-20	1.030	1.030	0.970	0.970	0.800	140,000
2023-03-17	1.060	1.060	0.980	1.000	0.825	282,000
2023-03-16	1.000	1.050	0.960	0.990	0.817	426,000
2023-03-15	1.210	1.210	0.850	1.090	0.899	3,278,000
2023-03-14	1.007	1.007	0.993	1.000	0.812	870,000
2023-03-13	0.986	1.007	0.986	0.993	0.807	1,130,000
2023-03-10	0.993	1.000	0.986	0.993	0.807	202,000
2023-03-09	1.000	1.000	0.993	1.000	0.812	176,000
2023-03-08	1.007	1.014	1.000	1.000	0.812	262,000
2023-03-07	1.014	1.021	0.993	1.007	0.818	492,000
2023-03-06	1.028	1.035	0.986	1.007	0.818	912,000
2023-03-03	0.993	1.035	0.993	1.014	0.824	2,098,000
2023-03-02	0.965	0.972	0.958	0.972	0.790	308,000
2023-03-01	0.965	0.972	0.965	0.972	0.790	282,000
2023-02-28	0.924	0.965	0.924	0.951	0.773	176,000
2023-02-27	0.965	0.965	0.938	0.938	0.762	384,000
2023-02-24	0.986	0.986	0.965	0.972	0.790	118,000
2023-02-23	0.979	0.986	0.979	0.986	0.801	78,000
2023-02-22	0.986	1.000	0.979	0.993	0.807	508,000
2023-02-21	0.965	0.979	0.965	0.979	0.795	26,000
2023-02-20	0.965	0.979	0.965	0.979	0.795	126,000
2023-02-17	0.972	0.979	0.965	0.979	0.795	168,000
2023-02-16	0.986	0.986	0.986	0.986	0.801	2,000
2023-02-15	0.972	0.986	0.972	0.979	0.795	38,000
2023-02-14	0.972	0.979	0.958	0.972	0.790	178,000
2023-02-13	0.986	0.993	0.972	0.986	0.801	30,000
2023-02-10	0.986	0.993	0.979	0.993	0.807	190,000
2023-02-09	0.993	1.000	0.986	1.000	0.812	28,000
2023-02-08	1.007	1.007	0.986	1.007	0.818	18,000
2023-02-07	1.000	1.000	0.986	1.000	0.812	24,000
2023-02-06	0.993	1.000	0.986	0.993	0.807	126,000
2023-02-03	0.986	1.007	0.986	1.007	0.818	54,000
2023-02-02	0.993	1.014	0.986	1.000	0.812	100,000
2023-02-01	0.993	1.014	0.986	1.007	0.818	214,000
2023-01-31	1.000	1.028	0.979	1.000	0.812	292,000
2023-01-30	1.007	1.007	0.993	0.993	0.807	30,000
2023-01-27	1.007	1.021	1.000	1.000	0.812	90,000
2023-01-26	1.007	1.028	1.000	1.021	0.829	78,000
2023-01-20	1.000	1.007	0.979	1.007	0.818	44,000
2023-01-19	1.007	1.007	1.000	1.000	0.812	8,000
2023-01-18	1.007	1.007	0.986	0.993	0.807	58,000
2023-01-17	0.986	1.007	0.986	0.993	0.807	46,000
2023-01-16	1.007	1.014	1.007	1.007	0.818	28,000
2023-01-13	1.007	1.028	1.007	1.021	0.829	146,000
2023-01-12	1.021	1.028	1.007	1.007	0.818	52,000
2023-01-11	1.014	1.028	1.007	1.028	0.835	132,000
2023-01-10	1.007	1.028	1.007	1.028	0.835	18,000

← NewerPage 15 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.