HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.090	1.090	1.060	1.080	1.080	163,200
2026-07-23	1.070	1.070	1.050	1.070	1.070	17,048
2026-07-22	1.060	1.090	1.030	1.090	1.090	121,600
2026-07-21	1.030	1.070	1.020	1.070	1.070	168,796
2026-07-20	1.060	1.070	1.030	1.070	1.070	33,600
2026-07-17	1.090	1.090	1.060	1.070	1.070	1,643,732
2026-07-16	1.090	1.090	1.060	1.080	1.080	237,600
2026-07-15	1.060	1.090	1.040	1.070	1.070	20,800
2026-07-14	1.050	1.080	1.030	1.060	1.060	258,400
2026-07-13	1.080	1.080	1.030	1.060	1.060	2,249,600
2026-07-10	1.070	1.070	1.020	1.060	1.060	23,048
2026-07-09	1.040	1.070	1.010	1.030	1.030	197,600
2026-07-08	1.040	1.040	0.990	1.030	1.030	421,200
2026-07-07	1.010	1.020	0.980	1.020	1.020	482,800
2026-07-06	1.000	1.050	1.000	1.040	1.040	314,160
2026-07-03	1.010	1.020	0.990	1.020	1.020	351,840
2026-07-02	1.020	1.020	0.990	1.000	1.000	152,000
2026-06-30	0.980	1.080	0.970	0.980	0.980	298,078
2026-06-29	0.970	1.020	0.970	0.980	0.980	164,800
2026-06-26	0.980	1.030	0.960	1.000	1.000	603,200
2026-06-25	1.050	1.060	0.980	0.990	0.990	826,400
2026-06-24	1.060	1.080	1.030	1.040	1.040	404,248
2026-06-23	1.030	1.070	1.030	1.060	1.060	94,400
2026-06-22	1.030	1.080	1.020	1.070	1.070	188,000
2026-06-18	1.050	1.060	1.030	1.040	1.040	384,000
2026-06-17	1.070	1.080	1.050	1.070	1.070	94,880
2026-06-16	1.050	1.070	1.050	1.070	1.070	74,400
2026-06-15	1.080	1.080	1.040	1.070	1.070	296,800
2026-06-12	1.050	1.070	1.040	1.070	1.070	142,400
2026-06-11	1.040	1.070	1.030	1.050	1.050	360,000
2026-06-10	1.040	1.060	1.040	1.050	1.050	123,200
2026-06-09	1.060	1.060	1.040	1.050	1.050	56,960
2026-06-08	1.040	1.060	1.030	1.040	1.040	273,600
2026-06-05	1.050	1.080	1.030	1.080	1.080	712,000
2026-06-04	1.060	1.080	1.030	1.070	1.070	708,800
2026-06-03	1.070	1.070	1.040	1.060	1.060	735,568
2026-06-02	1.050	1.080	1.050	1.080	1.080	322,800
2026-06-01	1.080	1.080	1.020	1.080	1.080	426,400
2026-05-29	1.070	1.080	1.030	1.080	1.080	173,600
2026-05-28	1.060	1.070	1.030	1.070	1.070	821,600
2026-05-27	1.120	1.120	1.060	1.060	1.060	569,600
2026-05-26	1.160	1.170	1.110	1.110	1.110	823,646
2026-05-22	1.160	1.170	1.140	1.170	1.170	45,600
2026-05-21	1.140	1.170	1.130	1.170	1.170	141,600
2026-05-20	1.150	1.160	1.140	1.160	1.160	148,864
2026-05-19	1.150	1.190	1.140	1.160	1.160	299,200
2026-05-18	1.160	1.170	1.130	1.150	1.150	439,374
2026-05-15	1.200	1.210	1.160	1.180	1.180	477,600
2026-05-14	1.210	1.210	1.180	1.180	1.180	354,880
2026-05-13	1.190	1.210	1.180	1.210	1.210	121,280
2026-05-12	1.190	1.210	1.180	1.210	1.210	176,800
2026-05-11	1.180	1.200	1.180	1.200	1.200	150,400
2026-05-08	1.200	1.210	1.180	1.210	1.210	89,600
2026-05-07	1.210	1.210	1.160	1.210	1.210	488,800
2026-05-06	1.200	1.210	1.160	1.210	1.210	380,560
2026-05-05	1.190	1.220	1.160	1.190	1.190	190,400
2026-05-04	1.210	1.210	1.150	1.180	1.180	98,400
2026-04-30	1.150	1.180	1.130	1.180	1.180	381,600
2026-04-29	1.170	1.210	1.160	1.180	1.180	28,800
2026-04-28	1.170	1.190	1.140	1.170	1.170	178,400

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	0.0100 HKD
2022-08-29	0.0500 HKD
2021-11-30	0.0300 HKD
2021-08-30	0.0500 HKD
2020-12-01	0.0400 HKD
2020-08-24	0.0700 HKD
2019-12-02	0.0500 HKD
2019-08-26	0.0600 HKD

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