Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.007	1.028	1.007	1.028	0.835	98,000
2023-01-06	1.021	1.035	1.014	1.021	0.829	78,000
2023-01-05	1.007	1.028	1.000	1.021	0.829	72,000
2023-01-04	1.014	1.028	1.007	1.021	0.829	116,000
2023-01-03	1.028	1.042	0.993	1.028	0.835	80,000
2022-12-30	1.007	1.035	1.007	1.028	0.835	236,000
2022-12-29	1.007	1.014	0.993	1.007	0.818	114,000
2022-12-28	0.972	1.014	0.972	1.007	0.818	382,000
2022-12-23	0.944	0.972	0.944	0.972	0.790	434,000
2022-12-22	0.944	0.951	0.938	0.951	0.773	152,000
2022-12-21	0.944	0.951	0.938	0.951	0.773	70,000
2022-12-20	0.951	0.951	0.924	0.951	0.773	92,000
2022-12-19	0.938	0.951	0.938	0.951	0.773	50,000
2022-12-16	0.944	0.951	0.938	0.951	0.773	112,000
2022-12-15	0.951	0.951	0.938	0.951	0.773	28,000
2022-12-14	0.944	0.951	0.938	0.951	0.773	90,000
2022-12-13	0.951	0.951	0.931	0.951	0.773	6,000
2022-12-12	0.951	0.951	0.931	0.944	0.767	152,000
2022-12-09	0.944	0.951	0.931	0.944	0.767	234,000
2022-12-08	0.924	0.944	0.924	0.938	0.762	148,000
2022-12-07	0.931	0.951	0.924	0.931	0.756	142,000
2022-12-06	0.910	0.944	0.910	0.938	0.762	56,000
2022-12-05	0.944	0.951	0.938	0.944	0.735	164,000
2022-12-02	0.938	0.944	0.931	0.944	0.735	96,000
2022-12-01	0.910	0.951	0.910	0.938	0.729	138,000
2022-11-30	0.903	0.910	0.896	0.896	0.697	76,000
2022-11-29	0.882	0.896	0.882	0.889	0.692	102,000
2022-11-28	0.875	0.889	0.868	0.882	0.686	60,000
2022-11-25	0.896	0.896	0.882	0.889	0.692	36,000
2022-11-24	0.903	0.903	0.889	0.889	0.692	156,000
2022-11-23	0.903	0.903	0.875	0.889	0.692	160,000
2022-11-22	0.917	0.931	0.910	0.924	0.719	44,000
2022-11-21	0.938	0.938	0.910	0.931	0.724	40,000
2022-11-18	0.924	0.938	0.917	0.924	0.719	92,000
2022-11-17	0.924	0.924	0.910	0.917	0.713	10,000
2022-11-16	0.924	0.931	0.889	0.917	0.713	136,000
2022-11-15	0.931	0.931	0.903	0.917	0.713	138,000
2022-11-14	0.903	0.931	0.889	0.896	0.697	188,000
2022-11-11	0.889	0.889	0.854	0.875	0.681	164,000
2022-11-10	0.854	0.875	0.854	0.875	0.681	154,000
2022-11-09	0.882	0.882	0.868	0.875	0.681	71,000
2022-11-08	0.861	0.868	0.826	0.868	0.675	238,000
2022-11-07	0.868	0.875	0.854	0.875	0.681	78,000
2022-11-04	0.868	0.882	0.847	0.875	0.681	294,000
2022-11-03	0.868	0.868	0.854	0.868	0.675	18,000
2022-11-02	0.868	0.875	0.861	0.868	0.675	90,000
2022-11-01	0.833	0.861	0.819	0.847	0.659	208,000
2022-10-31	0.813	0.833	0.799	0.826	0.643	306,000
2022-10-28	0.806	0.833	0.806	0.833	0.648	190,000
2022-10-27	0.806	0.826	0.799	0.826	0.643	134,000
2022-10-26	0.819	0.826	0.799	0.826	0.643	264,000
2022-10-25	0.826	0.833	0.799	0.833	0.648	130,000
2022-10-24	0.833	0.847	0.806	0.826	0.643	408,000
2022-10-21	0.854	0.854	0.826	0.854	0.665	140,000
2022-10-20	0.847	0.847	0.819	0.840	0.654	54,000
2022-10-19	0.833	0.847	0.826	0.833	0.648	164,000
2022-10-18	0.840	0.847	0.813	0.833	0.648	442,370
2022-10-17	0.854	0.861	0.826	0.833	0.648	256,000
2022-10-14	0.854	0.868	0.833	0.854	0.665	282,000
2022-10-13	0.854	0.861	0.833	0.847	0.659	190,000

← NewerPage 16 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.