HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.100	1.110	1.090	1.100	1.100	504,800
2025-10-27	1.100	1.120	1.090	1.120	1.120	642,800
2025-10-24	1.100	1.100	1.070	1.100	1.100	238,400
2025-10-23	1.080	1.100	1.070	1.090	1.090	153,760
2025-10-22	1.070	1.100	1.070	1.100	1.100	622,800
2025-10-21	1.090	1.090	1.070	1.090	1.090	312,697
2025-10-20	1.080	1.100	1.080	1.100	1.100	219,200
2025-10-17	1.070	1.090	1.060	1.080	1.080	296,800
2025-10-16	1.080	1.100	1.070	1.090	1.090	308,800
2025-10-15	1.070	1.110	1.070	1.110	1.110	315,672
2025-10-14	1.040	1.110	1.040	1.080	1.080	319,594
2025-10-13	1.090	1.110	1.080	1.080	1.080	1,329,600
2025-10-10	1.050	1.150	1.050	1.120	1.120	2,354,400
2025-10-09	1.030	1.070	1.000	1.050	1.050	1,240,960
2025-10-08	1.040	1.050	1.030	1.050	1.050	833,720
2025-10-06	1.020	1.050	0.980	1.050	1.050	3,937,442
2025-10-03	1.040	1.050	1.010	1.040	1.040	1,550,000
2025-10-02	1.070	1.070	1.000	1.020	1.020	2,663,600
2025-09-30	0.960	1.450	0.940	1.070	1.070	4,106,280
2025-09-29	0.960	0.980	0.950	0.980	0.980	70,400
2025-09-26	0.950	0.970	0.950	0.970	0.970	85,440
2025-09-25	0.970	0.970	0.950	0.970	0.970	225,600
2025-09-24	0.970	1.000	0.950	0.970	0.970	304,800
2025-09-23	0.970	0.980	0.950	0.970	0.970	463,200
2025-09-22	0.970	0.980	0.960	0.980	0.980	377,134
2025-09-19	0.980	0.980	0.970	0.980	0.980	55,200
2025-09-18	0.990	0.990	0.950	0.960	0.960	669,200
2025-09-17	0.980	1.000	0.980	1.000	1.000	383,200
2025-09-16	1.000	1.000	0.970	0.970	0.970	200,240
2025-09-15	0.990	1.000	0.980	1.000	1.000	192,000
2025-09-12	1.010	1.010	0.990	1.000	1.000	1,103,360
2025-09-11	0.980	1.010	0.980	1.010	1.010	854,558
2025-09-10	0.960	1.030	0.960	1.000	1.000	1,623,948
2025-09-09	0.990	0.990	0.960	0.980	0.980	63,200
2025-09-08	0.980	0.990	0.960	0.980	0.980	249,600
2025-09-05	0.930	0.970	0.920	0.970	0.970	551,600
2025-09-04	0.980	0.980	0.940	0.940	0.940	783,200
2025-09-03	0.980	1.000	0.960	0.970	0.970	200,960
2025-09-02	0.990	1.000	0.960	0.980	0.980	586,400
2025-09-01	0.980	0.980	0.950	0.980	0.980	219,656
2025-08-29	0.970	0.980	0.950	0.980	0.980	52,000
2025-08-28	0.950	0.980	0.930	0.970	0.970	1,226,400
2025-08-27	0.990	0.990	0.940	0.970	0.970	854,504
2025-08-26	0.980	0.990	0.960	0.990	0.990	26,473
2025-08-25	0.980	1.000	0.970	0.990	0.990	955,280
2025-08-22	0.980	0.990	0.970	0.990	0.990	403,921
2025-08-21	0.960	0.990	0.950	0.990	0.990	290,335
2025-08-20	0.970	0.970	0.970	0.970	0.970	0
2025-08-19	0.960	0.980	0.960	0.970	0.970	343,440
2025-08-18	0.970	0.980	0.950	0.960	0.960	952,000
2025-08-15	0.990	0.990	0.970	0.990	0.990	348,000
2025-08-14	0.980	0.990	0.970	0.990	0.990	76,368
2025-08-13	0.990	1.000	0.970	0.990	0.990	1,919,376
2025-08-12	0.990	1.020	0.980	0.990	0.990	3,533,840
2025-08-11	0.970	0.990	0.970	0.990	0.990	996,800
2025-08-08	0.970	0.970	0.950	0.970	0.970	472,800
2025-08-07	0.950	0.970	0.940	0.970	0.970	1,265,360
2025-08-06	0.950	0.950	0.950	0.950	0.950	0
2025-08-05	0.940	0.950	0.920	0.950	0.950	348,800
2025-08-04	0.910	0.930	0.890	0.930	0.930	510,400

← NewerPage 5 of 20 · 1,178 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.