International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.940	2.950	2.920	2.940	2.148	479,000
2022-08-25	2.900	2.930	2.890	2.920	2.133	341,000
2022-08-24	2.930	2.970	2.930	2.930	2.140	338,000
2022-08-23	2.970	2.980	2.950	2.960	2.162	167,000
2022-08-22	2.980	3.000	2.960	2.970	2.170	457,000
2022-08-19	2.950	2.980	2.950	2.970	2.170	218,843
2022-08-18	2.990	2.990	2.940	2.950	2.155	342,994
2022-08-17	3.000	3.000	2.980	2.990	2.184	219,000
2022-08-16	3.000	3.000	2.990	3.000	2.192	226,997
2022-08-15	3.000	3.010	2.990	3.000	2.192	523,000
2022-08-12	3.000	3.000	2.990	3.000	2.192	465,000
2022-08-11	2.990	3.020	2.980	3.000	2.192	841,000
2022-08-10	3.000	3.020	2.980	2.990	2.184	1,409,009
2022-08-09	2.980	2.990	2.950	2.980	2.177	991,994
2022-08-08	2.930	2.980	2.920	2.970	2.170	1,244,000
2022-08-05	2.900	2.950	2.900	2.930	2.140	651,952
2022-08-04	2.900	2.920	2.900	2.910	2.126	431,000
2022-08-03	2.900	2.920	2.850	2.900	2.118	789,000
2022-08-02	2.870	2.930	2.820	2.900	2.118	1,498,000
2022-08-01	2.900	2.900	2.840	2.860	2.089	1,196,000
2022-07-29	2.870	2.930	2.870	2.900	2.118	4,855,000
2022-07-28	2.850	2.850	2.820	2.850	2.082	568,000
2022-07-27	2.790	2.830	2.790	2.810	2.053	427,000
2022-07-26	2.780	2.820	2.780	2.800	2.045	811,000
2022-07-25	2.770	2.790	2.740	2.760	2.016	539,000
2022-07-22	2.770	2.810	2.750	2.770	2.023	714,705
2022-07-21	2.780	2.780	2.760	2.770	2.023	60,000
2022-07-20	2.770	2.800	2.770	2.780	2.031	137,000
2022-07-19	2.760	2.770	2.750	2.760	2.016	277,000
2022-07-18	2.800	2.800	2.750	2.770	2.023	121,000
2022-07-15	2.790	2.800	2.750	2.750	2.009	281,000
2022-07-14	2.770	2.780	2.750	2.780	2.031	191,000
2022-07-13	2.790	2.790	2.770	2.770	2.023	307,000
2022-07-12	2.780	2.800	2.770	2.790	2.038	206,000
2022-07-11	2.800	2.840	2.790	2.790	2.038	441,000
2022-07-08	2.770	2.800	2.770	2.790	2.038	362,218
2022-07-07	2.770	2.770	2.760	2.760	2.016	118,000
2022-07-06	2.790	2.800	2.760	2.770	2.023	549,000
2022-07-05	2.800	2.800	2.790	2.790	2.038	164,000
2022-07-04	2.810	2.820	2.790	2.800	2.045	452,000
2022-06-30	2.820	2.840	2.800	2.820	2.060	260,000
2022-06-29	2.810	2.820	2.800	2.820	2.060	65,000
2022-06-28	2.800	2.820	2.780	2.800	2.045	453,000
2022-06-27	2.770	2.830	2.770	2.790	2.038	430,000
2022-06-24	2.790	2.790	2.760	2.770	2.023	486,000
2022-06-23	2.750	2.830	2.750	2.790	2.038	492,000
2022-06-22	2.820	2.850	2.720	2.750	2.009	700,301
2022-06-21	2.840	2.850	2.830	2.850	2.082	213,000
2022-06-20	2.880	2.880	2.840	2.840	2.075	249,000
2022-06-17	2.860	2.880	2.850	2.880	2.104	209,000
2022-06-16	2.860	2.880	2.840	2.880	2.104	450,000
2022-06-15	2.830	2.870	2.830	2.860	2.089	472,000
2022-06-14	2.850	2.870	2.810	2.850	2.082	531,000
2022-06-13	2.880	2.880	2.850	2.870	2.097	1,028,000
2022-06-10	2.900	2.900	2.880	2.890	2.111	487,000
2022-06-09	2.880	2.900	2.880	2.900	2.118	462,000
2022-06-08	2.890	2.910	2.890	2.890	2.111	346,028
2022-06-07	2.900	2.930	2.900	2.900	2.118	390,000
2022-06-06	2.890	2.940	2.880	2.920	2.133	789,000
2022-06-02	2.890	2.900	2.880	2.890	2.111	377,000

← NewerPage 18 of 21 · 1,234 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.