Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.993	1.000	0.979	0.993	0.741	98,000
2022-07-14	1.000	1.007	0.972	0.993	0.741	90,000
2022-07-13	0.986	1.007	0.986	1.000	0.746	150,000
2022-07-12	0.993	1.000	0.993	0.993	0.741	22,000
2022-07-11	1.000	1.000	0.986	1.000	0.746	306,000
2022-07-08	0.993	1.007	0.993	1.000	0.746	188,000
2022-07-07	0.972	0.993	0.965	0.993	0.741	180,000
2022-07-06	0.972	0.972	0.951	0.972	0.725	706,000
2022-07-05	0.979	0.986	0.965	0.972	0.725	100,000
2022-07-04	0.986	1.000	0.965	0.979	0.731	138,000
2022-06-30	0.986	1.007	0.979	0.986	0.736	564,000
2022-06-29	1.014	1.014	0.979	0.993	0.741	178,000
2022-06-28	1.049	1.049	0.951	1.014	0.757	2,178,000
2022-06-27	1.042	1.076	1.042	1.063	0.793	1,158,000
2022-06-24	1.021	1.042	1.021	1.035	0.772	74,000
2022-06-23	1.028	1.035	1.021	1.035	0.772	64,000
2022-06-22	1.042	1.042	1.028	1.028	0.767	148,000
2022-06-21	1.035	1.042	1.028	1.042	0.777	54,000
2022-06-20	1.035	1.035	1.035	1.035	0.772	4,000
2022-06-17	1.028	1.042	1.028	1.035	0.772	252,000
2022-06-16	1.042	1.042	1.028	1.035	0.772	42,000
2022-06-15	1.042	1.042	1.021	1.042	0.777	74,000
2022-06-14	1.014	1.042	1.014	1.028	0.767	220,000
2022-06-13	1.028	1.028	1.014	1.021	0.762	74,000
2022-06-10	1.014	1.042	1.014	1.035	0.772	90,000
2022-06-09	1.028	1.028	1.021	1.021	0.762	20,000
2022-06-08	1.021	1.028	1.007	1.028	0.767	218,000
2022-06-07	1.014	1.042	1.014	1.035	0.772	46,000
2022-06-06	1.028	1.035	1.021	1.035	0.772	54,000
2022-06-02	1.028	1.042	1.028	1.035	0.772	68,000
2022-06-01	1.014	1.035	1.014	1.035	0.772	94,000
2022-05-31	1.021	1.028	1.021	1.028	0.767	258,000
2022-05-30	1.021	1.028	1.014	1.014	0.757	230,000
2022-05-27	1.028	1.028	1.007	1.021	0.762	508,000
2022-05-26	1.000	1.007	0.986	1.007	0.751	118,000
2022-05-25	0.993	1.014	0.993	1.014	0.757	18,000
2022-05-24	1.021	1.028	0.986	1.007	0.751	138,000
2022-05-23	1.014	1.028	1.014	1.028	0.767	102,000
2022-05-20	0.993	1.014	0.993	1.014	0.757	82,000
2022-05-19	1.000	1.007	0.986	1.007	0.751	176,000
2022-05-18	1.000	1.014	1.000	1.014	0.757	46,000
2022-05-17	1.035	1.035	1.000	1.014	0.757	198,000
2022-05-16	1.000	1.021	0.993	1.021	0.762	52,000
2022-05-13	1.000	1.021	1.000	1.021	0.762	118,000
2022-05-12	1.007	1.028	0.993	1.014	0.757	142,000
2022-05-11	1.007	1.042	0.986	1.028	0.767	376,000
2022-05-10	1.000	1.014	0.979	1.014	0.757	142,000
2022-05-06	1.021	1.028	1.007	1.028	0.767	110,000
2022-05-05	1.028	1.028	1.028	1.028	0.767	14,000
2022-05-04	1.028	1.028	1.028	1.028	0.767	8,000
2022-05-03	1.042	1.042	1.028	1.028	0.767	42,000
2022-04-29	1.035	1.042	1.021	1.042	0.777	102,000
2022-04-28	1.035	1.035	1.021	1.035	0.772	60,000
2022-04-27	1.021	1.028	0.993	1.028	0.767	166,000
2022-04-26	1.035	1.035	1.035	1.035	0.772	12,000
2022-04-25	1.014	1.028	1.007	1.028	0.767	496,000
2022-04-22	1.028	1.042	1.028	1.042	0.777	8,000
2022-04-21	1.035	1.042	1.021	1.042	0.777	338,000
2022-04-20	1.042	1.049	1.042	1.042	0.777	34,000
2022-04-19	1.042	1.063	1.028	1.049	0.782	92,000

← NewerPage 18 of 20 · 1,198 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.