International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.150	2.150	2.110	2.130	1.711	590,000
2023-11-14	2.130	2.150	2.120	2.120	1.703	205,784
2023-11-13	2.130	2.150	2.130	2.130	1.711	370,000
2023-11-10	2.140	2.140	2.120	2.130	1.711	205,000
2023-11-09	2.130	2.160	2.130	2.140	1.719	75,289
2023-11-08	2.140	2.150	2.130	2.140	1.719	377,555
2023-11-07	2.140	2.150	2.140	2.150	1.727	234,020
2023-11-06	2.170	2.180	2.150	2.150	1.727	447,000
2023-11-03	2.150	2.160	2.150	2.160	1.735	243,000
2023-11-02	2.130	2.160	2.120	2.150	1.727	265,882
2023-11-01	2.130	2.160	2.130	2.130	1.711	260,000
2023-10-31	2.150	2.150	2.130	2.140	1.719	96,069
2023-10-30	2.160	2.160	2.140	2.150	1.727	100,050
2023-10-27	2.140	2.180	2.140	2.160	1.735	121,162
2023-10-26	2.160	2.170	2.120	2.150	1.727	414,370
2023-10-25	2.160	2.190	2.150	2.150	1.727	117,257
2023-10-24	2.150	2.150	2.130	2.140	1.719	305,366
2023-10-20	2.170	2.170	2.150	2.150	1.727	340,000
2023-10-19	2.200	2.200	2.160	2.170	1.743	666,692
2023-10-18	2.210	2.220	2.190	2.200	1.767	637,000
2023-10-17	2.210	2.210	2.190	2.200	1.767	190,720
2023-10-16	2.190	2.230	2.190	2.210	1.775	543,000
2023-10-13	2.200	2.210	2.180	2.190	1.759	467,000
2023-10-12	2.210	2.220	2.180	2.200	1.767	459,003
2023-10-11	2.200	2.260	2.200	2.210	1.775	325,000
2023-10-10	2.190	2.200	2.170	2.190	1.759	285,000
2023-10-09	2.170	2.190	2.160	2.180	1.751	84,339
2023-10-06	2.160	2.180	2.150	2.180	1.751	237,000
2023-10-05	2.170	2.180	2.140	2.160	1.735	499,792
2023-10-04	2.190	2.190	2.140	2.140	1.719	665,880
2023-10-03	2.290	2.290	2.260	2.280	1.815	734,000
2023-09-29	2.260	2.290	2.260	2.290	1.823	527,000
2023-09-28	2.250	2.260	2.230	2.260	1.799	489,000
2023-09-27	2.300	2.300	2.230	2.260	1.799	451,172
2023-09-26	2.260	2.290	2.250	2.290	1.823	300,000
2023-09-25	2.290	2.290	2.250	2.260	1.799	302,000
2023-09-22	2.260	2.290	2.250	2.290	1.823	509,806
2023-09-21	2.270	2.300	2.260	2.270	1.807	348,644
2023-09-20	2.290	2.290	2.250	2.270	1.807	561,950
2023-09-19	2.310	2.310	2.290	2.290	1.823	367,000
2023-09-18	2.350	2.350	2.310	2.310	1.839	381,000
2023-09-15	2.320	2.350	2.320	2.320	1.847	433,970
2023-09-14	2.350	2.350	2.310	2.320	1.847	123,024
2023-09-13	2.310	2.330	2.310	2.320	1.847	192,000
2023-09-12	2.340	2.350	2.310	2.310	1.839	332,631
2023-09-11	2.330	2.350	2.320	2.330	1.855	202,448
2023-09-07	2.310	2.340	2.310	2.330	1.855	165,173
2023-09-06	2.350	2.360	2.330	2.330	1.855	235,000
2023-09-05	2.300	2.360	2.300	2.360	1.879	306,000
2023-09-04	2.250	2.330	2.240	2.320	1.847	407,000
2023-08-31	2.310	2.310	2.260	2.260	1.799	606,000
2023-08-30	2.340	2.370	2.280	2.310	1.839	1,351,391
2023-08-29	2.340	2.370	2.330	2.340	1.863	242,516
2023-08-28	2.350	2.380	2.340	2.340	1.863	358,695
2023-08-25	2.360	2.400	2.340	2.340	1.863	258,000
2023-08-24	2.320	2.400	2.320	2.380	1.895	730,251
2023-08-23	2.350	2.350	2.300	2.320	1.847	182,002
2023-08-22	2.300	2.350	2.260	2.350	1.871	916,796
2023-08-21	2.390	2.390	2.260	2.300	1.831	1,080,273
2023-08-18	2.420	2.440	2.350	2.400	1.911	869,000

← NewerPage 13 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.