International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.890	2.910	2.870	2.890	2.111	825,000
2022-05-31	2.880	2.900	2.870	2.880	2.104	392,000
2022-05-30	2.920	2.920	2.870	2.870	2.097	977,000
2022-05-27	2.930	2.950	2.910	2.920	2.133	992,000
2022-05-26	2.930	2.950	2.910	2.920	2.133	701,000
2022-05-25	2.900	2.930	2.900	2.930	2.140	1,057,000
2022-05-24	2.880	2.910	2.870	2.900	2.118	1,055,121
2022-05-23	2.860	2.900	2.840	2.870	2.097	1,241,000
2022-05-20	2.890	2.900	2.870	2.870	2.097	1,093,000
2022-05-19	2.880	2.890	2.800	2.870	2.097	2,282,000
2022-05-18	2.870	2.880	2.850	2.870	2.097	1,054,000
2022-05-17	2.830	2.890	2.820	2.870	2.097	3,437,000
2022-05-16	2.780	2.840	2.750	2.830	2.067	1,262,000
2022-05-13	2.730	2.800	2.720	2.780	2.031	1,413,000
2022-05-12	2.740	2.740	2.680	2.730	1.994	1,052,000
2022-05-11	2.650	2.800	2.640	2.740	2.002	1,625,000
2022-05-10	2.620	2.670	2.590	2.670	1.950	1,146,504
2022-05-06	2.630	2.640	2.620	2.630	1.921	160,000
2022-05-05	2.650	2.650	2.630	2.650	1.936	207,000
2022-05-04	2.660	2.660	2.620	2.640	1.929	151,000
2022-05-03	2.600	2.680	2.600	2.660	1.943	376,000
2022-04-29	2.640	2.640	2.600	2.640	1.929	336,000
2022-04-28	2.640	2.640	2.610	2.610	1.907	237,000
2022-04-27	2.630	2.660	2.600	2.640	1.929	198,000
2022-04-26	2.630	2.660	2.600	2.640	1.929	249,053
2022-04-25	2.670	2.670	2.630	2.640	1.929	482,000
2022-04-22	2.670	2.670	2.650	2.670	1.950	171,000
2022-04-21	2.690	2.690	2.630	2.680	1.958	427,000
2022-04-20	2.650	2.680	2.650	2.680	1.958	378,000
2022-04-19	2.630	2.670	2.620	2.650	1.936	358,000
2022-04-14	2.640	2.650	2.630	2.630	1.921	117,000
2022-04-13	2.630	2.650	2.600	2.630	1.921	465,000
2022-04-12	2.620	2.620	2.590	2.600	1.899	532,000
2022-04-11	2.620	2.630	2.600	2.620	1.914	374,000
2022-04-08	2.630	2.660	2.600	2.630	1.921	410,827
2022-04-07	2.640	2.680	2.640	2.660	1.943	235,000
2022-04-06	2.630	2.670	2.620	2.650	1.936	551,000
2022-04-04	2.620	2.650	2.620	2.640	1.929	403,000
2022-04-01	2.600	2.620	2.590	2.620	1.914	124,000
2022-03-31	2.620	2.630	2.580	2.600	1.899	523,000
2022-03-30	2.600	2.620	2.600	2.620	1.914	245,000
2022-03-29	2.590	2.610	2.580	2.590	1.892	345,000
2022-03-28	2.590	2.610	2.580	2.580	1.885	533,000
2022-03-25	2.590	2.610	2.590	2.590	1.892	391,000
2022-03-24	2.590	2.600	2.580	2.590	1.892	412,000
2022-03-23	2.590	2.600	2.580	2.590	1.892	505,000
2022-03-22	2.600	2.600	2.580	2.580	1.885	162,000
2022-03-21	2.600	2.650	2.550	2.560	1.870	385,613
2022-03-18	2.520	2.590	2.520	2.570	1.877	775,000
2022-03-17	2.420	2.540	2.420	2.520	1.841	1,322,000
2022-03-16	2.360	2.440	2.360	2.420	1.768	1,080,953
2022-03-15	2.390	2.400	2.350	2.360	1.724	1,971,000
2022-03-14	2.420	2.430	2.390	2.410	1.761	682,000
2022-03-11	2.450	2.470	2.410	2.430	1.775	766,000
2022-03-10	2.430	2.470	2.430	2.470	1.804	531,000
2022-03-09	2.480	2.500	2.360	2.390	1.746	2,747,000
2022-03-08	2.500	2.500	2.480	2.480	1.812	520,000
2022-03-07	2.530	2.530	2.480	2.500	1.826	1,258,613
2022-03-04	2.560	2.560	2.520	2.530	1.848	1,337,442
2022-03-03	2.550	2.580	2.550	2.560	1.870	1,004,000

← NewerPage 19 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.