International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.570	2.570	2.540	2.550	1.863	1,024,500
2022-03-01	2.600	2.600	2.560	2.570	1.877	1,472,000
2022-02-28	2.610	2.620	2.590	2.600	1.899	1,028,000
2022-02-25	2.630	2.640	2.620	2.620	1.914	539,085
2022-02-24	2.670	2.680	2.620	2.630	1.921	1,081,308
2022-02-23	2.630	2.690	2.620	2.670	1.950	1,021,000
2022-02-22	2.640	2.640	2.610	2.630	1.921	640,000
2022-02-21	2.630	2.650	2.620	2.650	1.936	346,000
2022-02-18	2.620	2.640	2.620	2.630	1.921	352,000
2022-02-17	2.650	2.660	2.620	2.630	1.921	576,000
2022-02-16	2.620	2.640	2.610	2.620	1.914	692,556
2022-02-15	2.640	2.650	2.620	2.620	1.914	641,000
2022-02-14	2.640	2.650	2.630	2.630	1.921	783,000
2022-02-11	2.650	2.660	2.640	2.640	1.929	829,307
2022-02-10	2.670	2.670	2.640	2.650	1.936	820,708
2022-02-09	2.670	2.680	2.650	2.650	1.936	802,000
2022-02-08	2.650	2.670	2.640	2.660	1.943	533,000
2022-02-07	2.650	2.670	2.630	2.650	1.936	1,064,000
2022-02-04	2.660	2.670	2.630	2.640	1.929	848,000
2022-01-31	2.640	2.660	2.620	2.660	1.943	409,000
2022-01-28	2.650	2.650	2.620	2.640	1.929	636,000
2022-01-27	2.660	2.670	2.650	2.650	1.936	629,000
2022-01-26	2.670	2.680	2.660	2.660	1.943	320,000
2022-01-25	2.670	2.680	2.650	2.660	1.943	645,000
2022-01-24	2.680	2.680	2.660	2.670	1.950	266,000
2022-01-21	2.670	2.700	2.650	2.680	1.958	401,006
2022-01-20	2.690	2.690	2.660	2.670	1.950	244,000
2022-01-19	2.660	2.690	2.650	2.690	1.965	627,000
2022-01-18	2.660	2.670	2.650	2.660	1.943	533,000
2022-01-17	2.660	2.680	2.650	2.660	1.943	413,000
2022-01-14	2.670	2.670	2.650	2.650	1.936	675,000
2022-01-13	2.660	2.690	2.650	2.670	1.950	539,000
2022-01-12	2.680	2.690	2.650	2.660	1.943	1,340,000
2022-01-11	2.700	2.700	2.670	2.680	1.958	654,000
2022-01-10	2.650	2.700	2.650	2.680	1.958	450,000
2022-01-07	2.700	2.710	2.650	2.650	1.936	1,870,130
2022-01-06	2.830	2.840	2.820	2.820	1.983	1,559,000
2022-01-05	2.830	2.860	2.810	2.840	1.997	2,536,047
2022-01-04	2.830	2.840	2.820	2.830	1.990	1,318,000
2022-01-03	2.820	2.830	2.810	2.820	1.983	815,000
2021-12-31	2.830	2.830	2.810	2.810	1.976	380,000
2021-12-30	2.810	2.830	2.810	2.810	1.976	584,000
2021-12-29	2.820	2.830	2.810	2.810	1.976	1,446,000
2021-12-28	2.790	2.830	2.780	2.810	1.976	1,609,000
2021-12-24	2.770	2.800	2.710	2.790	1.962	1,672,000
2021-12-23	2.700	2.710	2.690	2.700	1.899	554,000
2021-12-22	2.700	2.710	2.690	2.700	1.899	302,000
2021-12-21	2.690	2.710	2.690	2.690	1.892	414,966
2021-12-20	2.700	2.720	2.680	2.690	1.892	476,000
2021-12-17	2.700	2.710	2.680	2.690	1.892	392,000
2021-12-16	2.690	2.710	2.680	2.680	1.885	689,000
2021-12-15	2.700	2.720	2.690	2.690	1.892	478,000
2021-12-14	2.700	2.730	2.700	2.700	1.899	356,000
2021-12-13	2.700	2.720	2.690	2.700	1.899	710,000
2021-12-10	2.700	2.700	2.680	2.690	1.892	513,000
2021-12-09	2.700	2.740	2.680	2.690	1.892	632,790
2021-12-08	2.700	2.710	2.690	2.700	1.899	562,000
2021-12-07	2.710	2.720	2.690	2.700	1.899	524,271
2021-12-06	2.740	2.740	2.690	2.710	1.906	620,000
2021-12-03	2.700	2.710	2.690	2.700	1.899	684,000

← NewerPage 20 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.