International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.900	2.920	2.900	2.920	2.325	84,809
2023-05-19	2.940	2.940	2.890	2.900	2.309	100,000
2023-05-18	2.900	2.910	2.880	2.890	2.301	269,000
2023-05-17	2.940	2.940	2.880	2.890	2.301	183,000
2023-05-16	2.940	2.940	2.890	2.900	2.309	150,000
2023-05-15	2.950	2.950	2.890	2.900	2.309	578,000
2023-05-12	2.980	2.980	2.940	2.950	2.349	60,000
2023-05-11	2.980	3.000	2.930	2.980	2.373	148,000
2023-05-10	2.970	3.000	2.930	2.980	2.373	424,000
2023-05-09	2.930	3.000	2.910	2.930	2.333	833,000
2023-05-08	2.900	2.950	2.880	2.930	2.333	936,365
2023-05-05	2.890	2.900	2.880	2.900	2.309	277,000
2023-05-04	2.890	2.890	2.880	2.880	2.293	54,000
2023-05-03	2.880	2.900	2.870	2.880	2.293	276,000
2023-05-02	2.890	2.890	2.870	2.870	2.285	110,000
2023-04-28	2.880	2.900	2.870	2.890	2.301	106,000
2023-04-27	2.900	2.900	2.880	2.880	2.293	544,000
2023-04-26	2.870	2.890	2.870	2.880	2.293	229,557
2023-04-25	2.880	2.880	2.860	2.870	2.285	270,000
2023-04-24	2.860	2.890	2.860	2.870	2.285	108,000
2023-04-21	2.890	2.890	2.870	2.890	2.301	185,000
2023-04-20	2.870	2.890	2.870	2.890	2.301	47,000
2023-04-19	2.880	2.890	2.860	2.880	2.293	239,000
2023-04-18	2.870	2.890	2.860	2.880	2.293	461,000
2023-04-17	2.870	2.880	2.870	2.870	2.285	233,000
2023-04-14	2.850	2.880	2.850	2.870	2.285	296,000
2023-04-13	2.880	2.880	2.850	2.880	2.293	250,000
2023-04-12	2.860	2.880	2.850	2.880	2.293	201,128
2023-04-11	2.850	2.880	2.850	2.860	2.277	402,000
2023-04-06	2.870	2.880	2.860	2.860	2.277	262,000
2023-04-04	2.880	2.880	2.860	2.860	2.277	212,000
2023-04-03	2.870	2.880	2.850	2.860	2.277	75,000
2023-03-31	2.850	2.870	2.850	2.870	2.285	169,000
2023-03-30	2.880	2.880	2.850	2.850	2.269	413,000
2023-03-29	2.850	2.880	2.840	2.880	2.293	79,000
2023-03-28	2.880	2.880	2.830	2.850	2.269	221,000
2023-03-27	2.820	2.900	2.820	2.880	2.293	390,000
2023-03-24	2.830	2.840	2.810	2.820	2.245	177,000
2023-03-23	2.830	2.830	2.820	2.820	2.245	218,000
2023-03-22	2.820	2.830	2.810	2.810	2.237	160,000
2023-03-21	2.800	2.830	2.800	2.820	2.245	123,699
2023-03-20	2.820	2.840	2.800	2.800	2.229	1,453,000
2023-03-17	2.850	2.850	2.820	2.820	2.245	143,000
2023-03-16	2.830	2.860	2.810	2.850	2.269	342,000
2023-03-15	2.860	2.860	2.840	2.850	2.269	166,000
2023-03-14	2.860	2.890	2.830	2.850	2.269	937,000
2023-03-13	2.820	2.870	2.810	2.860	2.277	533,000
2023-03-10	2.850	2.870	2.810	2.840	2.261	625,000
2023-03-09	2.850	2.870	2.820	2.860	2.277	501,000
2023-03-08	2.820	2.840	2.810	2.840	2.261	389,000
2023-03-07	2.810	2.840	2.800	2.820	2.245	260,821
2023-03-06	2.820	2.840	2.800	2.820	2.245	269,000
2023-03-03	2.810	2.840	2.800	2.820	2.245	109,000
2023-03-02	2.830	2.840	2.800	2.810	2.237	207,000
2023-03-01	2.800	2.830	2.800	2.830	2.253	239,000
2023-02-28	2.810	2.820	2.790	2.800	2.229	201,015
2023-02-27	2.820	2.850	2.800	2.800	2.229	253,000
2023-02-24	2.820	2.850	2.810	2.840	2.261	181,000
2023-02-23	2.820	2.820	2.790	2.800	2.229	246,000
2023-02-22	2.830	2.840	2.800	2.830	2.253	206,000

← NewerPage 15 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.