International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.340	2.430	2.220	2.420	1.927	3,010,000
2023-08-16	2.440	2.440	2.320	2.330	1.855	2,796,000
2023-08-15	2.480	2.500	2.420	2.440	1.943	1,491,000
2023-08-14	2.550	2.560	2.470	2.480	1.975	2,061,000
2023-08-11	2.610	2.610	2.550	2.550	2.030	1,736,000
2023-08-10	2.630	2.630	2.600	2.610	2.078	1,063,000
2023-08-09	2.640	2.640	2.620	2.630	2.094	402,000
2023-08-08	2.650	2.650	2.610	2.640	2.102	579,000
2023-08-07	2.650	2.670	2.620	2.650	2.110	831,355
2023-08-04	2.690	2.690	2.640	2.640	2.102	658,000
2023-08-03	2.690	2.690	2.650	2.680	2.134	479,338
2023-08-02	2.690	2.700	2.670	2.680	2.134	1,021,000
2023-08-01	2.650	2.700	2.650	2.680	2.134	2,091,018
2023-07-31	2.670	2.690	2.630	2.640	2.102	2,305,620
2023-07-28	2.780	2.780	2.600	2.650	2.110	9,827,760
2023-07-27	2.940	2.970	2.940	2.960	2.357	527,000
2023-07-26	2.930	2.940	2.910	2.930	2.333	101,000
2023-07-25	2.930	2.940	2.910	2.940	2.341	362,000
2023-07-24	2.910	2.930	2.900	2.910	2.317	201,000
2023-07-21	2.930	2.950	2.910	2.910	2.317	277,000
2023-07-20	2.920	2.940	2.920	2.920	2.325	118,000
2023-07-19	2.920	2.940	2.910	2.910	2.317	434,000
2023-07-18	2.920	2.930	2.920	2.920	2.325	354,000
2023-07-14	2.930	2.930	2.900	2.920	2.325	359,000
2023-07-13	2.890	2.920	2.890	2.920	2.325	693,000
2023-07-12	2.910	2.920	2.890	2.900	2.309	279,000
2023-07-11	2.920	2.930	2.900	2.910	2.317	64,000
2023-07-10	2.900	2.930	2.900	2.910	2.317	110,000
2023-07-07	2.890	2.920	2.880	2.890	2.301	376,634
2023-07-06	2.900	2.920	2.880	2.890	2.301	334,000
2023-07-05	2.920	2.920	2.900	2.920	2.325	270,000
2023-07-04	2.920	2.930	2.900	2.920	2.325	61,000
2023-07-03	2.920	2.930	2.890	2.920	2.325	84,000
2023-06-30	2.920	2.930	2.880	2.920	2.325	186,000
2023-06-29	2.910	2.910	2.890	2.900	2.309	270,000
2023-06-28	2.930	2.930	2.890	2.910	2.317	218,000
2023-06-27	2.900	2.940	2.900	2.910	2.317	317,000
2023-06-26	2.900	2.900	2.850	2.900	2.309	280,000
2023-06-23	2.920	2.940	2.900	2.920	2.325	256,000
2023-06-21	2.910	2.940	2.900	2.920	2.325	137,210
2023-06-20	2.900	2.950	2.890	2.910	2.317	157,000
2023-06-19	2.900	2.910	2.880	2.880	2.293	258,000
2023-06-16	2.880	2.900	2.880	2.890	2.301	220,000
2023-06-15	2.890	2.910	2.880	2.880	2.293	108,000
2023-06-14	2.900	2.900	2.880	2.880	2.293	93,000
2023-06-13	2.940	2.940	2.880	2.910	2.317	99,000
2023-06-12	2.900	2.920	2.870	2.900	2.309	691,000
2023-06-09	2.860	2.890	2.850	2.870	2.285	172,000
2023-06-08	2.900	2.900	2.830	2.870	2.285	646,000
2023-06-07	2.880	2.950	2.870	2.900	2.309	768,027
2023-06-06	2.880	2.890	2.860	2.890	2.301	57,000
2023-06-05	2.880	2.890	2.860	2.880	2.293	247,000
2023-06-02	2.860	2.890	2.860	2.880	2.293	299,000
2023-06-01	2.870	2.870	2.850	2.870	2.285	125,000
2023-05-31	2.860	2.860	2.840	2.850	2.269	379,000
2023-05-30	2.850	2.870	2.840	2.870	2.285	221,000
2023-05-29	2.880	2.890	2.850	2.850	2.269	323,000
2023-05-25	2.870	2.900	2.840	2.870	2.285	393,000
2023-05-24	2.890	2.920	2.870	2.870	2.285	340,000
2023-05-23	2.920	2.920	2.900	2.910	2.317	162,000

← NewerPage 14 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.