HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.140	1.200	1.140	1.160	1.160	843,200
2026-01-22	1.140	1.150	1.120	1.140	1.140	29,600
2026-01-21	1.150	1.150	1.110	1.140	1.140	24,000
2026-01-20	1.150	1.150	1.120	1.140	1.140	215,200
2026-01-19	1.110	1.160	1.110	1.130	1.130	191,200
2026-01-16	1.140	1.170	1.110	1.130	1.130	360,000
2026-01-15	1.130	1.140	1.120	1.140	1.140	335,200
2026-01-14	1.140	1.170	1.110	1.120	1.120	472,960
2026-01-13	1.210	1.220	1.130	1.150	1.150	860,960
2026-01-12	1.100	1.220	1.080	1.220	1.220	2,820,800
2026-01-09	1.090	1.100	1.070	1.100	1.100	181,600
2026-01-08	1.070	1.090	1.060	1.090	1.090	94,992
2026-01-07	1.090	1.090	1.060	1.090	1.090	68,800
2026-01-06	1.080	1.100	1.080	1.090	1.090	264,800
2026-01-05	1.100	1.110	1.070	1.080	1.080	337,600
2026-01-02	1.060	1.110	1.040	1.100	1.100	564,720
2025-12-31	1.060	1.060	1.030	1.060	1.060	247,200
2025-12-30	1.010	1.070	1.010	1.060	1.060	773,230
2025-12-29	1.030	1.030	0.990	1.010	1.010	104,000
2025-12-24	0.990	1.030	0.990	1.020	1.020	62,400
2025-12-23	1.010	1.030	1.010	1.010	1.010	28
2025-12-22	1.020	1.030	0.990	1.010	1.010	111,200
2025-12-19	1.010	1.030	1.010	1.020	1.020	18,400
2025-12-18	0.990	1.010	0.980	1.000	1.000	38,400
2025-12-17	0.990	1.000	0.980	1.000	1.000	184,000
2025-12-16	0.990	1.000	0.980	0.980	0.980	251,200
2025-12-15	0.990	1.010	0.980	1.010	1.010	239,200
2025-12-12	1.000	1.010	0.980	1.010	1.010	148,800
2025-12-11	0.980	1.000	0.980	1.000	1.000	136,960
2025-12-10	0.970	1.000	0.970	0.990	0.990	177,600
2025-12-09	1.040	1.060	0.970	0.990	0.990	1,757,040
2025-12-08	1.050	1.070	1.040	1.060	1.060	152,658
2025-12-05	1.030	1.080	1.030	1.080	1.080	32,800
2025-12-04	1.050	1.060	1.030	1.060	1.060	233,600
2025-12-03	1.040	1.050	1.010	1.050	1.050	414,040
2025-12-02	1.060	1.060	1.040	1.050	1.050	78,000
2025-12-01	1.090	1.110	1.070	1.070	1.070	160,800
2025-11-28	1.090	1.100	1.060	1.090	1.090	279,200
2025-11-27	1.070	1.100	1.050	1.090	1.090	67,200
2025-11-26	1.070	1.080	1.060	1.060	1.060	97,200
2025-11-25	1.080	1.080	1.040	1.070	1.070	146,560
2025-11-24	1.050	1.080	1.040	1.070	1.070	180,000
2025-11-21	1.050	1.080	1.020	1.070	1.070	937,820
2025-11-20	1.130	1.130	1.060	1.080	1.080	856,160
2025-11-19	1.120	1.140	1.090	1.130	1.130	680,800
2025-11-18	1.100	1.140	1.070	1.120	1.120	532,202
2025-11-17	1.150	1.160	1.120	1.140	1.140	108,800
2025-11-14	1.130	1.170	1.120	1.150	1.150	176,566
2025-11-13	1.150	1.160	1.130	1.150	1.150	361,898
2025-11-12	1.100	1.180	1.090	1.180	1.180	1,704,878
2025-11-11	1.090	1.110	1.080	1.110	1.110	292,880
2025-11-10	1.120	1.120	1.080	1.120	1.120	335,005
2025-11-07	1.080	1.100	1.070	1.100	1.100	265,600
2025-11-06	1.100	1.100	1.080	1.090	1.090	57,600
2025-11-05	1.120	1.130	1.070	1.090	1.090	539,200
2025-11-04	1.100	1.120	1.080	1.120	1.120	343,200
2025-11-03	1.080	1.100	1.080	1.100	1.100	657,200
2025-10-31	1.090	1.100	1.070	1.090	1.090	404,400
2025-10-30	1.090	1.110	1.080	1.100	1.100	352,800
2025-10-28	1.100	1.110	1.090	1.100	1.100	504,800

← NewerPage 4 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.