International Housewares Retail Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.710	2.720	2.690	2.700	1.899	408,000
2021-12-01	2.700	2.740	2.690	2.730	1.920	280,000
2021-11-30	2.710	2.720	2.690	2.700	1.899	573,000
2021-11-29	2.720	2.760	2.710	2.730	1.920	636,000
2021-11-26	2.790	2.790	2.740	2.760	1.941	638,000
2021-11-25	2.830	2.830	2.770	2.790	1.962	500,000
2021-11-24	2.830	2.840	2.750	2.830	1.990	483,000
2021-11-23	2.750	2.850	2.750	2.830	1.990	1,468,000
2021-11-22	2.710	2.770	2.700	2.750	1.934	1,571,000
2021-11-19	2.680	2.700	2.680	2.700	1.899	543,092
2021-11-18	2.690	2.700	2.670	2.700	1.899	853,000
2021-11-17	2.680	2.690	2.680	2.690	1.892	547,000
2021-11-16	2.690	2.690	2.680	2.680	1.885	337,000
2021-11-15	2.690	2.710	2.690	2.690	1.892	629,860
2021-11-12	2.690	2.720	2.680	2.700	1.899	1,350,000
2021-11-11	2.690	2.700	2.680	2.700	1.899	688,000
2021-11-10	2.700	2.700	2.680	2.700	1.899	726,000
2021-11-09	2.700	2.720	2.680	2.700	1.899	689,000
2021-11-08	2.690	2.700	2.680	2.700	1.899	1,383,000
2021-11-05	2.690	2.700	2.690	2.690	1.892	343,458
2021-11-04	2.690	2.700	2.690	2.700	1.899	537,000
2021-11-03	2.700	2.710	2.690	2.690	1.892	714,000
2021-11-02	2.720	2.720	2.690	2.700	1.899	632,000
2021-11-01	2.700	2.720	2.680	2.690	1.892	932,000
2021-10-29	2.720	2.720	2.700	2.710	1.906	384,000
2021-10-28	2.710	2.720	2.700	2.700	1.899	439,000
2021-10-27	2.710	2.720	2.700	2.720	1.913	577,000
2021-10-26	2.720	2.730	2.720	2.720	1.913	607,000
2021-10-25	2.710	2.730	2.710	2.720	1.913	521,991
2021-10-22	2.730	2.740	2.710	2.710	1.906	580,000
2021-10-21	2.720	2.740	2.710	2.730	1.920	954,000
2021-10-20	2.690	2.740	2.680	2.720	1.913	1,091,000
2021-10-19	2.700	2.700	2.680	2.690	1.892	575,000
2021-10-18	2.680	2.690	2.670	2.690	1.892	310,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.