HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.190	1.190	1.140	1.140	1.140	146,560
2026-04-24	1.180	1.190	1.150	1.170	1.170	90,648
2026-04-23	1.150	1.180	1.150	1.180	1.180	178,400
2026-04-22	1.160	1.180	1.140	1.180	1.180	328,160
2026-04-21	1.150	1.190	1.150	1.190	1.190	68,800
2026-04-20	1.160	1.200	1.150	1.190	1.190	16,000
2026-04-17	1.150	1.190	1.140	1.180	1.180	72,800
2026-04-16	1.200	1.200	1.170	1.170	1.170	1,600
2026-04-15	1.150	1.180	1.140	1.170	1.170	193,600
2026-04-14	1.160	1.200	1.140	1.170	1.170	53,920
2026-04-13	1.150	1.160	1.140	1.160	1.160	9,600
2026-04-10	1.200	1.200	1.150	1.180	1.180	109,020
2026-04-09	1.130	1.180	1.130	1.180	1.180	72,000
2026-04-08	1.160	1.180	1.150	1.170	1.170	205,800
2026-04-02	1.120	1.160	1.110	1.160	1.160	276,800
2026-04-01	1.170	1.180	1.130	1.170	1.170	6,400
2026-03-31	1.150	1.150	1.110	1.150	1.150	224,800
2026-03-30	1.130	1.160	1.110	1.150	1.150	193,900
2026-03-27	1.110	1.150	1.110	1.150	1.150	170,400
2026-03-26	1.150	1.180	1.110	1.130	1.130	135,200
2026-03-25	1.140	1.150	1.130	1.150	1.150	32,800
2026-03-24	1.130	1.140	1.110	1.140	1.140	257,280
2026-03-23	1.170	1.210	1.090	1.090	1.090	1,208,800
2026-03-20	1.200	1.210	1.170	1.200	1.200	124,800
2026-03-19	1.170	1.200	1.160	1.200	1.200	86,440
2026-03-18	1.170	1.210	1.160	1.210	1.210	71,200
2026-03-17	1.190	1.200	1.170	1.200	1.200	1,852,560
2026-03-16	1.170	1.190	1.160	1.190	1.190	22,400
2026-03-13	1.170	1.190	1.150	1.190	1.190	117,814
2026-03-12	1.180	1.190	1.180	1.190	1.190	259,200
2026-03-11	1.180	1.220	1.180	1.180	1.180	216,622
2026-03-10	1.200	1.200	1.180	1.200	1.200	82,400
2026-03-09	1.160	1.180	1.160	1.180	1.180	14,400
2026-03-06	1.200	1.200	1.190	1.200	1.200	16,000
2026-03-05	1.190	1.210	1.180	1.190	1.190	509,600
2026-03-04	1.180	1.210	1.170	1.180	1.180	98,400
2026-03-03	1.210	1.230	1.170	1.210	1.210	717,600
2026-03-02	1.260	1.260	1.210	1.230	1.230	350,400
2026-02-27	1.210	1.270	1.200	1.260	1.260	367,622
2026-02-26	1.200	1.240	1.200	1.210	1.210	169,262
2026-02-25	1.250	1.260	1.230	1.240	1.240	79,200
2026-02-24	1.200	1.240	1.200	1.230	1.230	124,240
2026-02-23	1.220	1.250	1.200	1.230	1.230	200,800
2026-02-20	1.190	1.230	1.180	1.230	1.230	29,600
2026-02-16	1.190	1.220	1.180	1.220	1.220	54,400
2026-02-13	1.190	1.210	1.160	1.210	1.210	2,080,000
2026-02-12	1.190	1.230	1.190	1.220	1.220	249,762
2026-02-11	1.190	1.210	1.190	1.210	1.210	305,840
2026-02-10	1.180	1.220	1.180	1.200	1.200	487,200
2026-02-09	1.190	1.200	1.180	1.180	1.180	491,566
2026-02-06	1.170	1.190	1.170	1.190	1.190	125,600
2026-02-05	1.180	1.200	1.180	1.190	1.190	420,802
2026-02-04	1.190	1.220	1.170	1.210	1.210	318,000
2026-02-03	1.160	1.210	1.160	1.190	1.190	347,200
2026-02-02	1.180	1.210	1.160	1.180	1.180	72,800
2026-01-30	1.230	1.240	1.210	1.230	1.230	524,000
2026-01-29	1.200	1.240	1.200	1.240	1.240	418,608
2026-01-28	1.220	1.240	1.190	1.230	1.230	776,800
2026-01-27	1.210	1.220	1.200	1.200	1.200	721,760
2026-01-26	1.160	1.210	1.150	1.210	1.210	1,128,066

← NewerPage 3 of 20 · 1,177 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.