Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.861	0.861	0.840	0.847	0.659	94,000
2022-10-11	0.861	0.861	0.840	0.840	0.654	396,000
2022-10-10	0.882	0.882	0.854	0.868	0.675	238,000
2022-10-07	0.896	0.903	0.875	0.896	0.697	230,000
2022-10-06	0.903	0.910	0.903	0.910	0.708	50,000
2022-10-05	0.903	0.903	0.889	0.903	0.702	70,000
2022-10-03	0.882	0.903	0.868	0.903	0.702	464,000
2022-09-30	0.889	0.903	0.889	0.903	0.702	76,000
2022-09-29	0.889	0.924	0.889	0.903	0.702	256,000
2022-09-28	0.917	0.917	0.889	0.903	0.702	386,000
2022-09-27	0.931	0.931	0.910	0.931	0.724	394,000
2022-09-26	0.931	0.938	0.910	0.931	0.724	294,000
2022-09-23	0.924	0.944	0.917	0.944	0.735	184,000
2022-09-22	0.931	0.944	0.910	0.944	0.735	216,000
2022-09-21	0.944	0.951	0.938	0.938	0.729	302,000
2022-09-20	0.924	0.944	0.924	0.944	0.735	178,000
2022-09-19	0.924	0.951	0.910	0.944	0.735	292,000
2022-09-16	0.944	0.951	0.889	0.951	0.740	326,000
2022-09-15	0.931	0.951	0.931	0.951	0.740	102,000
2022-09-14	0.931	0.938	0.924	0.938	0.729	16,000
2022-09-13	0.944	0.944	0.938	0.938	0.729	116,000
2022-09-09	0.924	0.951	0.917	0.938	0.729	64,000
2022-09-08	0.958	0.958	0.931	0.944	0.735	20,000
2022-09-07	0.938	0.938	0.931	0.938	0.729	34,000
2022-09-06	0.938	0.938	0.938	0.938	0.729	8,000
2022-09-05	0.944	0.958	0.944	0.958	0.746	12,000
2022-09-02	0.958	0.958	0.938	0.958	0.746	108,000
2022-09-01	0.951	0.958	0.944	0.958	0.746	82,000
2022-08-31	0.958	0.958	0.944	0.958	0.746	68,000
2022-08-30	0.951	0.958	0.951	0.951	0.740	28,000
2022-08-29	0.972	0.979	0.972	0.979	0.731	46,000
2022-08-26	0.993	0.993	0.972	0.979	0.731	20,000
2022-08-25	0.986	0.993	0.979	0.986	0.736	30,000
2022-08-24	0.979	0.986	0.979	0.986	0.736	72,000
2022-08-23	0.986	0.986	0.972	0.979	0.731	8,000
2022-08-22	0.958	0.986	0.958	0.979	0.731	328,000
2022-08-19	0.958	0.972	0.958	0.958	0.715	18,000
2022-08-18	0.972	0.972	0.958	0.972	0.725	20,000
2022-08-17	0.979	0.986	0.965	0.979	0.731	46,000
2022-08-16	0.979	0.979	0.972	0.979	0.731	12,000
2022-08-15	0.979	0.979	0.979	0.979	0.731	12,000
2022-08-12	0.972	0.979	0.965	0.965	0.720	34,000
2022-08-11	0.958	0.972	0.958	0.972	0.725	160,000
2022-08-10	0.958	0.972	0.944	0.972	0.725	114,000
2022-08-09	0.958	0.972	0.958	0.972	0.725	62,000
2022-08-08	0.958	0.972	0.944	0.972	0.725	106,000
2022-08-05	0.972	0.972	0.958	0.972	0.725	46,000
2022-08-04	0.972	0.979	0.965	0.972	0.725	28,000
2022-08-03	0.972	0.972	0.958	0.972	0.725	194,000
2022-08-02	0.972	0.972	0.958	0.965	0.720	102,000
2022-08-01	0.979	0.979	0.958	0.972	0.725	232,000
2022-07-29	0.972	0.979	0.972	0.979	0.731	36,000
2022-07-28	0.979	0.986	0.979	0.986	0.736	16,000
2022-07-27	1.000	1.000	0.965	0.979	0.731	164,000
2022-07-26	0.979	0.986	0.979	0.986	0.736	58,000
2022-07-22	0.972	0.993	0.972	0.986	0.736	78,000
2022-07-21	0.979	0.993	0.972	0.979	0.731	82,000
2022-07-20	0.993	0.993	0.986	0.986	0.736	152,000
2022-07-19	0.986	0.986	0.986	0.986	0.736	4,000
2022-07-18	0.986	0.993	0.986	0.993	0.741	28,000

← NewerPage 17 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.