Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.042	1.069	1.035	1.042	0.777	232,000
2022-04-12	1.042	1.042	1.028	1.042	0.777	154,000
2022-04-11	1.042	1.042	1.035	1.035	0.772	214,000
2022-04-08	1.042	1.049	1.042	1.049	0.782	114,000
2022-04-07	1.042	1.042	1.035	1.042	0.777	64,000
2022-04-06	1.056	1.056	1.035	1.042	0.777	494,000
2022-04-04	1.056	1.063	1.049	1.056	0.788	210,000
2022-04-01	1.028	1.056	1.028	1.049	0.782	236,000
2022-03-31	1.035	1.042	1.028	1.028	0.767	294,000
2022-03-30	1.007	1.028	1.007	1.028	0.767	108,000
2022-03-29	1.000	1.007	1.000	1.007	0.751	10,000
2022-03-28	1.000	1.007	1.000	1.007	0.751	46,000
2022-03-25	0.993	0.993	0.986	0.993	0.741	108,000
2022-03-24	1.000	1.014	0.979	1.000	0.746	56,000
2022-03-23	0.986	0.993	0.986	0.993	0.741	790,000
2022-03-22	1.000	1.000	0.986	0.993	0.741	534,000
2022-03-21	1.000	1.007	0.986	0.993	0.741	250,000
2022-03-18	1.007	1.007	1.000	1.000	0.746	514,000
2022-03-17	1.014	1.042	1.000	1.014	0.757	1,136,000
2022-03-16	0.972	1.014	0.972	1.014	0.757	408,000
2022-03-15	1.007	1.007	0.951	0.972	0.725	838,000
2022-03-14	1.042	1.042	1.014	1.028	0.767	510,000
2022-03-11	1.056	1.056	1.028	1.042	0.777	262,000
2022-03-10	1.042	1.063	1.042	1.056	0.788	98,000
2022-03-09	1.069	1.083	1.042	1.042	0.777	476,000
2022-03-08	1.056	1.063	1.056	1.063	0.793	62,000
2022-03-07	1.069	1.083	1.042	1.069	0.798	416,000
2022-03-04	1.083	1.083	1.069	1.076	0.803	42,000
2022-03-03	1.083	1.104	1.069	1.097	0.819	172,000
2022-03-02	1.076	1.076	1.063	1.076	0.803	52,000
2022-03-01	1.063	1.083	1.063	1.083	0.808	170,000
2022-02-28	1.069	1.083	1.063	1.063	0.793	114,000
2022-02-25	1.090	1.090	1.069	1.069	0.798	80,000
2022-02-24	1.083	1.104	1.063	1.076	0.803	568,000
2022-02-23	1.097	1.104	1.083	1.104	0.824	148,000
2022-02-22	1.111	1.111	1.069	1.104	0.824	444,000
2022-02-21	1.111	1.111	1.097	1.111	0.829	142,000
2022-02-18	1.097	1.111	1.076	1.104	0.824	122,000
2022-02-17	1.111	1.118	1.090	1.097	0.819	216,000
2022-02-16	1.118	1.132	1.097	1.104	0.824	848,000
2022-02-15	1.125	1.132	1.118	1.118	0.834	188,000
2022-02-14	1.139	1.146	1.111	1.125	0.839	532,000
2022-02-11	1.111	1.125	1.111	1.125	0.839	192,000
2022-02-10	1.111	1.125	1.111	1.125	0.839	188,000
2022-02-09	1.118	1.125	1.104	1.125	0.839	416,000
2022-02-08	1.132	1.132	1.104	1.111	0.829	226,000
2022-02-07	1.125	1.132	1.104	1.132	0.845	676,000
2022-02-04	1.083	1.132	1.056	1.104	0.824	1,026,000
2022-01-31	1.063	1.069	1.056	1.069	0.798	208,000
2022-01-28	1.056	1.056	1.042	1.049	0.782	260,000
2022-01-27	1.056	1.069	1.056	1.056	0.788	210,000
2022-01-26	1.063	1.076	1.056	1.076	0.803	184,000
2022-01-25	1.069	1.076	1.063	1.076	0.803	110,000
2022-01-24	1.069	1.090	1.069	1.069	0.798	92,000
2022-01-21	1.076	1.076	1.063	1.076	0.803	204,000
2022-01-20	1.083	1.090	1.063	1.069	0.798	116,000
2022-01-19	1.083	1.090	1.063	1.076	0.803	230,000
2022-01-18	1.083	1.097	1.069	1.076	0.803	168,000
2022-01-17	1.090	1.097	1.069	1.083	0.808	272,000
2022-01-14	1.083	1.090	1.069	1.090	0.814	96,000

← NewerPage 19 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.