International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.690	2.700	2.660	2.690	2.055	160,000
2022-11-21	2.680	2.690	2.610	2.690	2.055	221,876
2022-11-18	2.680	2.690	2.650	2.680	2.047	492,000
2022-11-17	2.630	2.680	2.620	2.680	2.047	398,000
2022-11-16	2.660	2.700	2.630	2.630	2.009	534,006
2022-11-15	2.610	2.660	2.610	2.660	2.032	677,167
2022-11-14	2.650	2.650	2.600	2.630	2.009	1,000,000
2022-11-11	2.630	2.650	2.620	2.630	2.009	604,000
2022-11-10	2.630	2.630	2.590	2.610	1.994	266,000
2022-11-09	2.670	2.670	2.620	2.630	2.009	223,997
2022-11-08	2.650	2.690	2.620	2.650	2.024	388,997
2022-11-07	2.630	2.680	2.620	2.650	2.024	396,557
2022-11-04	2.630	2.670	2.610	2.630	2.009	365,000
2022-11-03	2.650	2.650	2.600	2.610	1.994	240,000
2022-11-02	2.620	2.660	2.600	2.650	2.024	295,000
2022-11-01	2.630	2.660	2.590	2.640	2.017	434,000
2022-10-31	2.610	2.650	2.590	2.600	1.986	346,000
2022-10-28	2.680	2.680	2.590	2.600	1.986	454,000
2022-10-27	2.710	2.710	2.650	2.650	2.024	1,117,000
2022-10-26	2.620	2.740	2.570	2.600	1.986	1,248,000
2022-10-25	2.660	2.660	2.590	2.620	2.001	860,991
2022-10-24	2.680	2.700	2.620	2.660	2.032	1,120,837
2022-10-21	2.670	2.700	2.660	2.690	2.055	269,000
2022-10-20	2.680	2.680	2.630	2.670	2.039	237,000
2022-10-19	2.660	2.700	2.660	2.680	2.047	472,000
2022-10-18	2.600	2.670	2.600	2.650	2.024	560,000
2022-10-17	2.580	2.620	2.580	2.600	1.986	339,000
2022-10-14	2.530	2.610	2.530	2.580	1.971	645,988
2022-10-13	2.560	2.620	2.520	2.530	1.933	614,000
2022-10-12	2.560	2.570	2.530	2.550	1.948	528,000
2022-10-11	2.610	2.620	2.550	2.580	1.971	560,000
2022-10-10	2.710	2.750	2.550	2.620	2.001	1,245,887
2022-10-07	2.740	2.760	2.690	2.700	2.062	293,000
2022-10-06	2.750	2.760	2.730	2.740	2.093	280,000
2022-10-05	2.770	2.770	2.730	2.750	2.101	707,000
2022-10-03	2.840	2.860	2.820	2.860	2.089	1,073,000
2022-09-30	2.790	2.840	2.790	2.840	2.075	756,000
2022-09-29	2.830	2.860	2.780	2.790	2.038	1,036,000
2022-09-28	2.840	2.870	2.770	2.810	2.053	2,360,000
2022-09-27	2.930	2.930	2.870	2.890	2.111	1,048,000
2022-09-26	2.960	2.960	2.910	2.930	2.140	480,000
2022-09-23	2.960	2.960	2.940	2.960	2.162	315,000
2022-09-22	2.970	2.970	2.940	2.960	2.162	188,067
2022-09-21	3.000	3.000	2.950	2.980	2.177	616,000
2022-09-20	2.980	3.020	2.950	2.980	2.177	453,003
2022-09-19	2.920	2.970	2.900	2.970	2.170	361,000
2022-09-16	2.930	2.940	2.900	2.910	2.126	372,000
2022-09-15	2.930	2.950	2.930	2.930	2.140	617,000
2022-09-14	2.920	2.940	2.910	2.930	2.140	265,000
2022-09-13	2.950	2.950	2.910	2.920	2.133	405,000
2022-09-09	2.960	2.960	2.930	2.940	2.148	239,000
2022-09-08	2.930	2.950	2.920	2.940	2.148	271,000
2022-09-07	2.880	2.930	2.870	2.920	2.133	199,787
2022-09-06	2.880	2.900	2.870	2.890	2.111	465,000
2022-09-05	2.930	2.930	2.860	2.890	2.111	453,000
2022-09-02	2.920	2.940	2.900	2.910	2.126	572,000
2022-09-01	2.910	2.940	2.900	2.920	2.133	262,000
2022-08-31	2.940	2.940	2.900	2.900	2.118	875,000
2022-08-30	2.950	2.950	2.930	2.940	2.148	275,000
2022-08-29	2.940	2.950	2.930	2.950	2.155	156,000

← NewerPage 17 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.