Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.850	0.860	0.840	0.850	0.784	1,144,000
2024-11-06	0.880	0.890	0.850	0.860	0.793	946,000
2024-11-05	0.860	0.900	0.860	0.880	0.812	2,240,000
2024-11-04	0.820	0.880	0.820	0.860	0.793	1,642,000
2024-11-01	0.810	0.820	0.800	0.810	0.747	1,288,000
2024-10-31	0.800	0.820	0.800	0.820	0.756	696,000
2024-10-30	0.810	0.820	0.800	0.800	0.738	1,240,000
2024-10-29	0.830	0.830	0.820	0.820	0.756	1,070,000
2024-10-28	0.830	0.840	0.830	0.840	0.775	646,000
2024-10-25	0.830	0.840	0.820	0.840	0.775	764,000
2024-10-24	0.840	0.840	0.830	0.830	0.766	796,000
2024-10-23	0.820	0.840	0.820	0.840	0.775	1,550,000
2024-10-22	0.830	0.830	0.800	0.820	0.756	1,754,000
2024-10-21	0.860	0.870	0.820	0.840	0.775	3,012,000
2024-10-18	0.780	0.870	0.780	0.860	0.793	3,254,000
2024-10-17	0.780	0.790	0.770	0.780	0.719	832,000
2024-10-16	0.780	0.780	0.770	0.780	0.719	726,000
2024-10-15	0.780	0.780	0.770	0.780	0.719	838,000
2024-10-14	0.780	0.790	0.770	0.780	0.719	1,132,000
2024-10-10	0.770	0.790	0.760	0.780	0.719	1,340,000
2024-10-09	0.760	0.780	0.750	0.770	0.710	2,112,000
2024-10-08	0.770	0.780	0.740	0.760	0.701	2,548,000
2024-10-07	0.770	0.790	0.690	0.780	0.719	4,158,000
2024-10-04	0.770	0.780	0.760	0.780	0.719	1,224,000
2024-10-03	0.790	0.790	0.760	0.780	0.719	1,426,000
2024-10-02	0.770	0.790	0.760	0.790	0.729	1,860,000
2024-09-30	0.770	0.770	0.760	0.770	0.710	1,474,000
2024-09-27	0.780	0.800	0.770	0.780	0.719	2,128,000
2024-09-26	0.730	0.790	0.730	0.780	0.719	3,000,000
2024-09-25	0.740	0.750	0.730	0.730	0.673	1,238,000
2024-09-24	0.750	0.750	0.720	0.740	0.683	1,860,000
2024-09-23	0.700	0.740	0.700	0.740	0.683	1,582,000
2024-09-20	0.690	0.710	0.690	0.700	0.646	1,390,000
2024-09-19	0.680	0.680	0.670	0.680	0.627	986,000
2024-09-17	0.670	0.680	0.660	0.680	0.627	1,470,000
2024-09-16	0.670	0.680	0.670	0.680	0.627	184,000
2024-09-13	0.660	0.670	0.650	0.670	0.618	1,098,000
2024-09-12	0.680	0.680	0.650	0.650	0.600	1,354,000
2024-09-11	0.670	0.680	0.660	0.680	0.627	1,232,000
2024-09-10	0.680	0.680	0.660	0.670	0.618	1,446,000
2024-09-09	0.700	0.700	0.670	0.680	0.627	918,000
2024-09-05	0.700	0.700	0.680	0.700	0.646	952,000
2024-09-04	0.700	0.710	0.680	0.700	0.646	1,194,000
2024-09-03	0.700	0.710	0.690	0.700	0.646	1,120,000
2024-09-02	0.730	0.740	0.720	0.740	0.646	1,278,000
2024-08-30	0.740	0.750	0.740	0.740	0.646	720,000
2024-08-29	0.750	0.760	0.730	0.750	0.654	1,376,000
2024-08-28	0.710	0.750	0.710	0.750	0.654	2,114,000
2024-08-27	0.700	0.720	0.700	0.720	0.628	1,092,000
2024-08-26	0.700	0.710	0.690	0.710	0.619	862,000
2024-08-23	0.700	0.710	0.700	0.710	0.619	1,182,000
2024-08-22	0.700	0.710	0.690	0.710	0.619	1,158,000
2024-08-21	0.710	0.720	0.690	0.710	0.619	1,838,000
2024-08-20	0.720	0.730	0.700	0.710	0.619	1,018,000
2024-08-19	0.740	0.740	0.720	0.730	0.637	1,096,000
2024-08-16	0.730	0.750	0.730	0.740	0.646	1,154,000
2024-08-15	0.710	0.740	0.710	0.740	0.646	1,204,000
2024-08-14	0.730	0.740	0.710	0.720	0.628	1,004,000
2024-08-13	0.720	0.740	0.720	0.740	0.646	956,000
2024-08-12	0.690	0.720	0.690	0.720	0.628	1,456,000

← NewerPage 9 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.