Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.800	0.800	0.790	0.800	0.761	980,000
2025-02-06	0.790	0.800	0.780	0.800	0.761	1,064,000
2025-02-05	0.780	0.790	0.780	0.790	0.751	872,000
2025-02-04	0.800	0.820	0.770	0.790	0.751	5,937,390
2025-02-03	0.780	0.810	0.760	0.800	0.761	3,400,000
2025-01-28	0.790	0.790	0.760	0.770	0.732	1,548,000
2025-01-27	0.790	0.790	0.780	0.790	0.751	624,000
2025-01-24	0.780	0.790	0.780	0.790	0.751	1,258,000
2025-01-23	0.780	0.790	0.770	0.780	0.742	868,000
2025-01-22	0.780	0.790	0.770	0.780	0.742	622,000
2025-01-21	0.770	0.790	0.770	0.790	0.751	1,060,000
2025-01-20	0.760	0.780	0.750	0.770	0.732	1,280,000
2025-01-17	0.770	0.770	0.750	0.760	0.723	964,000
2025-01-16	0.760	0.770	0.760	0.770	0.732	566,000
2025-01-15	0.770	0.770	0.760	0.760	0.723	638,000
2025-01-14	0.780	0.780	0.770	0.770	0.732	388,000
2025-01-13	0.780	0.780	0.770	0.780	0.742	436,000
2025-01-10	0.780	0.780	0.770	0.770	0.732	666,000
2025-01-09	0.780	0.780	0.770	0.780	0.742	562,000
2025-01-08	0.780	0.790	0.780	0.790	0.751	588,000
2025-01-07	0.790	0.790	0.780	0.780	0.742	1,200,000
2025-01-06	0.790	0.800	0.780	0.800	0.761	1,148,000
2025-01-03	0.790	0.800	0.780	0.790	0.751	808,000
2025-01-02	0.780	0.790	0.780	0.790	0.751	720,000
2024-12-31	0.790	0.800	0.780	0.780	0.742	776,000
2024-12-30	0.800	0.800	0.790	0.790	0.751	498,000
2024-12-27	0.800	0.810	0.790	0.810	0.770	836,000
2024-12-24	0.770	0.800	0.770	0.800	0.761	1,106,000
2024-12-23	0.770	0.770	0.760	0.770	0.732	606,000
2024-12-20	0.770	0.770	0.750	0.770	0.732	1,018,000
2024-12-19	0.780	0.780	0.750	0.770	0.732	1,386,000
2024-12-18	0.790	0.800	0.780	0.790	0.751	676,000
2024-12-17	0.800	0.800	0.790	0.790	0.751	774,000
2024-12-16	0.790	0.800	0.780	0.790	0.751	864,000
2024-12-13	0.800	0.800	0.780	0.790	0.751	702,000
2024-12-12	0.810	0.810	0.790	0.800	0.761	1,144,000
2024-12-11	0.820	0.830	0.810	0.830	0.766	762,800
2024-12-10	0.820	0.830	0.820	0.830	0.766	1,462,000
2024-12-09	0.830	0.840	0.820	0.830	0.766	304,000
2024-12-06	0.820	0.830	0.820	0.830	0.766	722,000
2024-12-05	0.830	0.840	0.820	0.820	0.756	1,274,000
2024-12-04	0.840	0.840	0.830	0.840	0.775	604,000
2024-12-03	0.820	0.840	0.820	0.840	0.775	942,000
2024-12-02	0.840	0.840	0.820	0.830	0.766	1,334,000
2024-11-29	0.800	0.840	0.800	0.830	0.766	2,340,000
2024-11-28	0.780	0.790	0.780	0.790	0.729	810,000
2024-11-27	0.760	0.780	0.750	0.770	0.710	1,030,000
2024-11-26	0.790	0.790	0.750	0.770	0.710	1,402,000
2024-11-25	0.790	0.800	0.780	0.790	0.729	792,000
2024-11-22	0.780	0.800	0.780	0.790	0.729	754,000
2024-11-21	0.790	0.800	0.780	0.790	0.729	764,000
2024-11-20	0.810	0.810	0.790	0.790	0.729	994,000
2024-11-19	0.790	0.810	0.780	0.810	0.747	1,378,000
2024-11-18	0.820	0.820	0.780	0.800	0.738	1,344,000
2024-11-15	0.810	0.820	0.810	0.820	0.756	394,000
2024-11-14	0.810	0.820	0.810	0.810	0.747	682,000
2024-11-13	0.820	0.830	0.810	0.810	0.747	1,162,000
2024-11-12	0.830	0.830	0.810	0.810	0.747	950,000
2024-11-11	0.840	0.840	0.830	0.840	0.775	946,000
2024-11-08	0.840	0.840	0.820	0.830	0.766	332,000

← NewerPage 8 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.