Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.083	1.083	1.076	1.083	0.808	96,000
2022-01-12	1.097	1.097	1.076	1.090	0.814	92,000
2022-01-11	1.097	1.104	1.076	1.090	0.814	132,000
2022-01-10	1.056	1.090	1.056	1.090	0.814	482,000
2022-01-07	1.063	1.076	1.063	1.069	0.798	54,000
2022-01-06	1.063	1.069	1.042	1.056	0.788	286,000
2022-01-05	1.069	1.069	1.056	1.056	0.788	316,000
2022-01-04	1.069	1.069	1.063	1.063	0.793	176,000
2022-01-03	1.076	1.090	1.069	1.069	0.798	166,000
2021-12-31	1.076	1.090	1.076	1.083	0.808	116,000
2021-12-30	1.090	1.097	1.083	1.083	0.808	166,000
2021-12-29	1.069	1.090	1.069	1.083	0.808	60,000
2021-12-28	1.097	1.097	1.069	1.090	0.814	124,000
2021-12-24	1.104	1.104	1.076	1.097	0.819	46,000
2021-12-23	1.083	1.090	1.076	1.083	0.808	52,000
2021-12-22	1.090	1.097	1.069	1.083	0.808	110,000
2021-12-21	1.063	1.083	1.063	1.083	0.808	226,000
2021-12-20	1.069	1.083	1.042	1.063	0.793	402,000
2021-12-17	1.083	1.083	1.063	1.083	0.808	404,000
2021-12-16	1.063	1.083	1.063	1.083	0.808	474,000
2021-12-15	1.083	1.104	1.069	1.083	0.808	254,000
2021-12-14	1.097	1.104	1.063	1.097	0.819	504,000
2021-12-13	1.125	1.125	1.097	1.111	0.829	228,000
2021-12-10	1.139	1.139	1.111	1.118	0.834	718,000
2021-12-09	1.167	1.167	1.153	1.167	0.830	508,000
2021-12-08	1.160	1.160	1.153	1.160	0.825	310,000
2021-12-07	1.146	1.153	1.139	1.153	0.820	188,000
2021-12-06	1.146	1.153	1.132	1.139	0.810	508,000
2021-12-03	1.167	1.167	1.139	1.146	0.815	438,000
2021-12-02	1.153	1.167	1.146	1.153	0.820	544,000
2021-12-01	1.139	1.167	1.139	1.160	0.825	2,538,000
2021-11-30	1.139	1.153	1.104	1.132	0.805	2,030,000
2021-11-29	1.111	1.111	1.083	1.104	0.785	236,800
2021-11-26	1.111	1.111	1.097	1.111	0.790	290,000
2021-11-25	1.118	1.118	1.097	1.118	0.795	222,000
2021-11-24	1.111	1.118	1.104	1.104	0.785	86,000
2021-11-23	1.097	1.111	1.097	1.111	0.790	220,000
2021-11-22	1.097	1.104	1.083	1.104	0.785	118,000
2021-11-19	1.111	1.111	1.090	1.097	0.780	136,000
2021-11-18	1.104	1.111	1.097	1.111	0.790	64,000
2021-11-17	1.097	1.104	1.097	1.104	0.785	92,000
2021-11-16	1.097	1.125	1.097	1.104	0.785	50,000
2021-11-15	1.104	1.118	1.090	1.118	0.795	68,000
2021-11-12	1.125	1.125	1.097	1.118	0.795	158,000
2021-11-11	1.104	1.146	1.104	1.125	0.800	806,000
2021-11-10	1.097	1.118	1.083	1.083	0.770	66,000
2021-11-09	1.097	1.111	1.097	1.104	0.785	128,000
2021-11-08	1.090	1.104	1.063	1.097	0.780	182,000
2021-11-05	1.083	1.090	1.056	1.083	0.770	234,000
2021-11-04	1.076	1.104	1.076	1.104	0.785	224,000
2021-11-03	1.083	1.097	1.083	1.097	0.780	48,000
2021-11-02	1.097	1.118	1.076	1.097	0.780	292,000
2021-11-01	1.104	1.111	1.083	1.090	0.775	392,000
2021-10-29	1.090	1.104	1.090	1.097	0.780	152,000
2021-10-28	1.097	1.104	1.090	1.104	0.785	114,000
2021-10-27	1.090	1.111	1.090	1.104	0.785	82,000
2021-10-26	1.111	1.111	1.090	1.104	0.785	70,000
2021-10-25	1.118	1.118	1.097	1.111	0.790	248,000

← NewerPage 20 of 20 · 1,198 trading days

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.