International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.320	1.320	1.310	1.310	1.089	296,000
2024-05-13	1.330	1.330	1.300	1.310	1.089	359,000
2024-05-10	1.330	1.340	1.320	1.320	1.098	319,000
2024-05-09	1.310	1.340	1.310	1.330	1.106	373,000
2024-05-08	1.300	1.350	1.300	1.310	1.089	562,054
2024-05-07	1.290	1.310	1.290	1.290	1.073	243,000
2024-05-06	1.340	1.340	1.290	1.310	1.089	576,000
2024-05-03	1.280	1.330	1.280	1.330	1.106	1,117,000
2024-05-02	1.280	1.300	1.280	1.280	1.064	338,000
2024-04-30	1.290	1.290	1.280	1.280	1.064	387,000
2024-04-29	1.290	1.290	1.280	1.280	1.064	190,000
2024-04-26	1.300	1.300	1.290	1.290	1.073	181,000
2024-04-25	1.300	1.310	1.290	1.290	1.073	605,000
2024-04-24	1.320	1.320	1.280	1.280	1.064	177,000
2024-04-23	1.330	1.330	1.300	1.320	1.098	50,608
2024-04-22	1.330	1.330	1.290	1.310	1.089	499,000
2024-04-19	1.320	1.320	1.310	1.320	1.098	60,000
2024-04-18	1.320	1.320	1.310	1.320	1.098	160,000
2024-04-17	1.300	1.320	1.300	1.320	1.098	404,000
2024-04-16	1.300	1.300	1.270	1.300	1.081	593,000
2024-04-15	1.330	1.330	1.270	1.300	1.081	2,048,648
2024-04-12	1.350	1.360	1.330	1.340	1.114	179,000
2024-04-11	1.340	1.360	1.340	1.350	1.123	464,000
2024-04-10	1.350	1.360	1.330	1.340	1.114	504,180
2024-04-09	1.330	1.370	1.320	1.350	1.123	516,299
2024-04-08	1.320	1.330	1.300	1.330	1.106	385,227
2024-04-05	1.320	1.350	1.300	1.320	1.098	811,460
2024-04-03	1.340	1.350	1.310	1.320	1.098	279,000
2024-04-02	1.340	1.360	1.300	1.350	1.123	940,000
2024-03-28	1.370	1.380	1.340	1.340	1.114	416,000
2024-03-27	1.390	1.390	1.350	1.370	1.139	747,000
2024-03-26	1.390	1.400	1.380	1.390	1.156	341,000
2024-03-25	1.390	1.400	1.390	1.400	1.164	231,000
2024-03-22	1.400	1.410	1.390	1.390	1.156	774,000
2024-03-21	1.400	1.420	1.390	1.400	1.164	331,284
2024-03-20	1.390	1.420	1.390	1.390	1.156	1,344,000
2024-03-19	1.390	1.410	1.390	1.400	1.164	606,639
2024-03-18	1.400	1.450	1.390	1.400	1.164	594,000
2024-03-15	1.390	1.430	1.380	1.400	1.164	1,183,000
2024-03-14	1.420	1.470	1.390	1.410	1.172	1,336,967
2024-03-13	1.490	1.490	1.410	1.430	1.189	2,086,000
2024-03-12	1.500	1.530	1.490	1.490	1.239	535,059
2024-03-11	1.490	1.500	1.450	1.500	1.247	1,151,001
2024-03-08	1.480	1.490	1.460	1.460	1.214	123,000
2024-03-07	1.470	1.490	1.470	1.470	1.222	194,875
2024-03-06	1.450	1.470	1.450	1.470	1.222	266,000
2024-03-05	1.460	1.470	1.450	1.460	1.214	131,000
2024-03-04	1.450	1.470	1.440	1.460	1.214	124,000
2024-03-01	1.460	1.460	1.450	1.450	1.206	49,825
2024-02-29	1.460	1.480	1.450	1.470	1.222	121,970
2024-02-28	1.500	1.500	1.460	1.460	1.214	214,888
2024-02-27	1.500	1.530	1.480	1.500	1.247	720,000
2024-02-26	1.510	1.510	1.500	1.500	1.247	79,000
2024-02-23	1.530	1.550	1.530	1.530	1.272	163,739
2024-02-22	1.510	1.550	1.500	1.530	1.272	333,000
2024-02-21	1.510	1.540	1.490	1.510	1.256	488,986
2024-02-20	1.510	1.520	1.460	1.520	1.264	231,868
2024-02-19	1.450	1.560	1.450	1.510	1.256	369,650
2024-02-16	1.470	1.500	1.460	1.470	1.222	492,000
2024-02-15	1.490	1.490	1.450	1.460	1.214	236,228

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0230 HKD
2026-01-05	0.0300 HKD
2025-09-30	0.0150 HKD
2025-01-06	0.0400 HKD
2024-10-02	0.0560 HKD
2024-01-05	0.0560 HKD
2023-10-04	0.0200 HKD
2023-01-06	0.1200 HKD
2022-10-05	0.1200 HKD
2022-01-07	0.1050 HKD
2021-09-27	0.0420 HKD
2021-01-08	0.0900 HKD
2020-09-25	0.1100 HKD
2020-01-10	0.0550 HKD
2019-09-27	0.0900 HKD
2019-01-11	0.0530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.