International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.830	2.840	2.800	2.830	2.253	206,000
2023-02-21	2.800	2.830	2.790	2.830	2.253	237,197
2023-02-20	2.800	2.810	2.770	2.800	2.229	259,000
2023-02-17	2.810	2.840	2.800	2.800	2.229	420,000
2023-02-16	2.820	2.830	2.810	2.810	2.237	156,000
2023-02-15	2.820	2.830	2.800	2.800	2.229	317,000
2023-02-14	2.850	2.870	2.810	2.820	2.245	242,000
2023-02-13	2.830	2.870	2.830	2.850	2.269	227,000
2023-02-10	2.860	2.860	2.830	2.840	2.261	302,113
2023-02-09	2.840	2.880	2.840	2.860	2.277	125,000
2023-02-08	2.860	2.880	2.840	2.840	2.261	175,000
2023-02-07	2.860	2.880	2.850	2.860	2.277	387,079
2023-02-06	2.850	2.870	2.840	2.860	2.277	461,000
2023-02-03	2.830	2.870	2.830	2.860	2.277	282,000
2023-02-02	2.880	2.880	2.840	2.860	2.277	874,000
2023-02-01	2.870	2.880	2.850	2.880	2.293	594,720
2023-01-31	2.870	2.870	2.850	2.870	2.285	329,000
2023-01-30	2.860	2.880	2.860	2.870	2.285	263,000
2023-01-27	2.850	2.880	2.830	2.860	2.277	559,695
2023-01-26	2.890	2.890	2.830	2.850	2.269	436,595
2023-01-20	2.860	2.880	2.840	2.880	2.293	855,000
2023-01-19	2.840	2.860	2.830	2.850	2.269	159,000
2023-01-18	2.850	2.850	2.840	2.850	2.269	184,000
2023-01-17	2.860	2.860	2.830	2.850	2.269	193,000
2023-01-16	2.840	2.860	2.830	2.860	2.277	441,000
2023-01-13	2.800	2.840	2.800	2.840	2.261	502,000
2023-01-12	2.840	2.840	2.800	2.810	2.237	232,000
2023-01-11	2.810	2.830	2.800	2.820	2.245	379,000
2023-01-10	2.850	2.850	2.810	2.810	2.237	314,000
2023-01-09	2.860	2.860	2.820	2.820	2.245	669,631
2023-01-06	2.830	2.850	2.830	2.850	2.269	641,000
2023-01-05	2.980	2.980	2.920	2.950	2.253	1,031,003
2023-01-04	2.950	2.980	2.940	2.980	2.276	1,322,003
2023-01-03	2.930	2.970	2.910	2.950	2.253	1,067,000
2022-12-30	2.950	2.950	2.920	2.930	2.238	428,000
2022-12-29	2.940	2.940	2.910	2.940	2.246	307,003
2022-12-28	2.930	2.970	2.920	2.940	2.246	891,000
2022-12-23	2.900	2.920	2.870	2.920	2.230	689,000
2022-12-22	2.900	2.920	2.890	2.900	2.215	1,086,000
2022-12-21	2.850	2.850	2.830	2.850	2.177	223,776
2022-12-20	2.820	2.850	2.810	2.850	2.177	93,997
2022-12-19	2.820	2.850	2.810	2.840	2.169	427,000
2022-12-16	2.850	2.850	2.800	2.850	2.177	395,000
2022-12-15	2.850	2.850	2.830	2.830	2.162	161,000
2022-12-14	2.830	2.850	2.810	2.850	2.177	196,000
2022-12-13	2.800	2.840	2.800	2.830	2.162	372,403
2022-12-12	2.840	2.840	2.800	2.800	2.139	325,000
2022-12-09	2.830	2.840	2.820	2.840	2.169	217,000
2022-12-08	2.820	2.830	2.800	2.830	2.162	231,000
2022-12-07	2.810	2.840	2.810	2.820	2.154	395,409
2022-12-06	2.820	2.820	2.800	2.820	2.154	203,000
2022-12-05	2.790	2.820	2.770	2.820	2.154	551,000
2022-12-02	2.810	2.820	2.710	2.800	2.139	328,994
2022-12-01	2.820	2.820	2.800	2.820	2.154	314,997
2022-11-30	2.810	2.820	2.790	2.820	2.154	247,000
2022-11-29	2.760	2.810	2.750	2.800	2.139	416,000
2022-11-28	2.740	2.780	2.730	2.780	2.123	206,000
2022-11-25	2.690	2.780	2.690	2.770	2.116	687,000
2022-11-24	2.700	2.700	2.680	2.700	2.062	227,000
2022-11-23	2.680	2.700	2.660	2.700	2.062	146,000

← NewerPage 16 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.