International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.500	1.500	1.440	1.480	1.231	268,806
2024-02-09	1.460	1.510	1.460	1.500	1.247	219,000
2024-02-08	1.530	1.530	1.420	1.490	1.239	346,000
2024-02-07	1.420	1.550	1.420	1.530	1.272	881,839
2024-02-06	1.400	1.430	1.400	1.420	1.181	800,000
2024-02-05	1.420	1.420	1.380	1.400	1.164	442,000
2024-02-02	1.430	1.490	1.420	1.430	1.189	496,000
2024-02-01	1.420	1.450	1.420	1.440	1.197	265,000
2024-01-31	1.430	1.450	1.420	1.420	1.181	137,000
2024-01-30	1.460	1.460	1.450	1.450	1.206	410,000
2024-01-29	1.450	1.460	1.440	1.460	1.214	560,764
2024-01-26	1.470	1.470	1.420	1.460	1.214	352,000
2024-01-25	1.480	1.480	1.450	1.470	1.222	559,000
2024-01-24	1.490	1.490	1.450	1.470	1.222	607,000
2024-01-23	1.400	1.490	1.400	1.490	1.239	1,220,000
2024-01-22	1.390	1.450	1.360	1.380	1.147	1,647,147
2024-01-19	1.470	1.470	1.400	1.410	1.172	1,478,000
2024-01-18	1.480	1.500	1.460	1.470	1.222	402,000
2024-01-17	1.550	1.560	1.470	1.480	1.231	1,281,000
2024-01-16	1.540	1.540	1.490	1.520	1.264	820,000
2024-01-15	1.590	1.590	1.530	1.540	1.281	451,000
2024-01-12	1.550	1.580	1.530	1.540	1.281	550,000
2024-01-11	1.540	1.580	1.540	1.550	1.289	241,832
2024-01-10	1.570	1.590	1.550	1.570	1.305	531,960
2024-01-09	1.600	1.600	1.570	1.570	1.305	314,527
2024-01-08	1.600	1.620	1.560	1.590	1.322	808,016
2024-01-05	1.620	1.630	1.580	1.590	1.322	699,000
2024-01-04	1.710	1.710	1.650	1.650	1.325	892,000
2024-01-03	1.650	1.720	1.650	1.710	1.374	2,055,000
2024-01-02	1.640	1.640	1.620	1.640	1.317	620,000
2023-12-29	1.610	1.630	1.600	1.620	1.301	975,160
2023-12-28	1.600	1.630	1.600	1.610	1.293	426,529
2023-12-27	1.600	1.630	1.590	1.600	1.285	1,142,000
2023-12-22	1.720	1.780	1.600	1.600	1.285	4,368,849
2023-12-21	1.800	1.810	1.770	1.810	1.454	449,418
2023-12-20	1.740	1.800	1.720	1.800	1.446	944,439
2023-12-19	1.750	1.750	1.700	1.740	1.398	707,913
2023-12-18	1.730	1.740	1.700	1.720	1.382	1,487,000
2023-12-15	1.740	1.750	1.710	1.720	1.382	802,000
2023-12-14	1.720	1.750	1.700	1.740	1.398	630,821
2023-12-13	1.690	1.730	1.680	1.710	1.374	1,237,000
2023-12-12	1.770	1.870	1.580	1.700	1.366	12,170,807
2023-12-11	1.950	1.950	1.880	1.900	1.526	1,004,000
2023-12-08	2.020	2.020	1.940	1.950	1.566	986,283
2023-12-07	2.020	2.020	1.960	1.990	1.599	2,996,685
2023-12-06	2.000	2.050	1.970	2.020	1.623	404,000
2023-12-05	2.010	2.010	1.970	1.990	1.599	352,918
2023-12-04	2.030	2.040	1.980	2.000	1.607	1,043,367
2023-12-01	2.040	2.050	2.010	2.020	1.623	708,000
2023-11-30	2.060	2.060	2.020	2.020	1.623	714,000
2023-11-29	2.130	2.130	2.000	2.060	1.655	1,017,037
2023-11-28	2.120	2.150	2.110	2.130	1.711	219,000
2023-11-27	2.130	2.130	2.110	2.120	1.703	622,000
2023-11-24	2.140	2.150	2.120	2.120	1.703	414,000
2023-11-23	2.140	2.150	2.130	2.140	1.719	250,000
2023-11-22	2.130	2.140	2.120	2.140	1.719	119,000
2023-11-21	2.130	2.140	2.120	2.130	1.711	237,289
2023-11-20	2.140	2.150	2.130	2.140	1.719	97,000
2023-11-17	2.130	2.150	2.120	2.140	1.719	326,353
2023-11-16	2.130	2.140	2.130	2.140	1.719	154,000

← NewerPage 12 of 21 · 1,233 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.