HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.920	0.940	0.890	0.940	0.940	1,794,772
2025-07-31	0.950	0.950	0.920	0.930	0.930	1,221,600
2025-07-30	0.950	0.960	0.940	0.960	0.960	926,984
2025-07-29	0.960	0.970	0.950	0.970	0.970	364,000
2025-07-28	0.970	1.000	0.950	0.970	0.970	1,592,300
2025-07-25	0.960	0.980	0.950	0.970	0.970	1,151,200
2025-07-24	0.940	0.970	0.930	0.970	0.970	1,153,742
2025-07-23	0.930	0.950	0.920	0.950	0.950	1,188,640
2025-07-22	0.920	0.930	0.910	0.930	0.930	584,000
2025-07-21	0.920	0.940	0.900	0.930	0.930	743,573
2025-07-18	0.910	0.910	0.900	0.910	0.910	123,520
2025-07-17	0.910	0.910	0.890	0.910	0.910	1,201,120
2025-07-16	0.910	0.920	0.900	0.910	0.910	77,680
2025-07-15	0.900	0.920	0.890	0.920	0.920	535,480
2025-07-14	0.920	0.930	0.890	0.900	0.900	1,541,200
2025-07-11	0.910	0.920	0.900	0.920	0.920	403,200
2025-07-10	0.900	0.910	0.880	0.910	0.910	852,160
2025-07-09	0.900	0.910	0.880	0.900	0.900	389,600
2025-07-08	0.910	0.910	0.890	0.900	0.900	2,240,000
2025-07-07	0.920	0.930	0.900	0.920	0.920	1,034,400
2025-07-04	0.930	0.930	0.890	0.920	0.920	1,057,312
2025-07-03	0.910	0.920	0.910	0.920	0.920	306,400
2025-07-02	0.910	0.940	0.900	0.930	0.930	1,148,600
2025-06-30	0.910	0.920	0.900	0.910	0.910	298,016
2025-06-27	0.910	0.930	0.900	0.920	0.920	1,310,960
2025-06-26	0.940	0.940	0.900	0.940	0.940	754,182
2025-06-25	0.900	0.940	0.900	0.930	0.930	2,233,440
2025-06-24	0.880	0.900	0.880	0.900	0.900	885,600
2025-06-23	0.880	0.900	0.880	0.880	0.880	453,680
2025-06-20	0.880	0.900	0.880	0.900	0.900	207,200
2025-06-19	0.890	0.900	0.860	0.890	0.890	304,000
2025-06-18	0.890	0.910	0.880	0.900	0.900	553,600
2025-06-17	0.880	0.910	0.880	0.910	0.910	249,680
2025-06-16	0.900	0.900	0.880	0.900	0.900	117,600
2025-06-13	0.890	0.900	0.880	0.890	0.890	20,800
2025-06-12	0.890	0.910	0.890	0.890	0.890	240,960
2025-06-11	0.890	0.920	0.890	0.920	0.920	482,252
2025-06-10	0.900	0.910	0.880	0.880	0.880	255,680
2025-06-09	0.900	0.920	0.890	0.910	0.910	1,100,680
2025-06-06	0.900	0.910	0.890	0.910	0.910	308,800
2025-06-05	0.890	0.910	0.890	0.910	0.910	155,184
2025-06-04	0.880	0.910	0.880	0.910	0.910	106,640
2025-06-03	0.890	0.910	0.880	0.910	0.910	178,400
2025-06-02	0.880	0.900	0.870	0.900	0.900	136,800
2025-05-30	0.890	0.910	0.870	0.910	0.910	468,400
2025-05-29	0.890	0.910	0.870	0.910	0.910	177,100
2025-05-28	0.870	0.900	0.860	0.900	0.900	214,400
2025-05-27	0.890	0.900	0.870	0.900	0.900	11,200
2025-05-26	0.900	0.900	0.870	0.890	0.890	183,920
2025-05-23	0.880	0.890	0.870	0.880	0.880	202,029
2025-05-22	0.890	0.890	0.870	0.880	0.880	148,800
2025-05-21	0.890	0.890	0.870	0.880	0.880	132,000
2025-05-20	0.880	0.890	0.860	0.880	0.880	130,808
2025-05-19	0.890	0.890	0.870	0.880	0.880	117,600
2025-05-16	0.870	0.890	0.860	0.880	0.880	162,120
2025-05-15	0.890	0.890	0.870	0.890	0.890	326,400
2025-05-14	0.900	0.900	0.870	0.890	0.890	186,320
2025-05-13	0.920	0.920	0.870	0.880	0.880	280,800
2025-05-12	0.870	0.930	0.860	0.920	0.920	886,451
2025-05-09	0.880	0.880	0.840	0.870	0.870	436,120

← NewerPage 6 of 20 · 1,175 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.