HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.860	0.880	0.850	0.870	0.870	152,800
2025-05-07	0.850	0.870	0.840	0.860	0.860	96,300
2025-05-06	0.880	0.880	0.840	0.870	0.870	146,080
2025-05-02	0.860	0.880	0.840	0.870	0.870	40,000
2025-04-30	0.860	0.880	0.850	0.870	0.870	68,000
2025-04-29	0.850	0.860	0.840	0.850	0.850	64,800
2025-04-28	0.870	0.880	0.840	0.860	0.860	64,800
2025-04-25	0.870	0.870	0.840	0.870	0.870	329,600
2025-04-24	0.850	0.880	0.830	0.860	0.860	27,200
2025-04-23	0.820	0.870	0.820	0.850	0.850	88,480
2025-04-22	0.820	0.860	0.810	0.840	0.840	89,200
2025-04-17	0.860	0.860	0.820	0.850	0.850	18,400
2025-04-16	0.860	0.860	0.840	0.840	0.840	123,200
2025-04-15	0.830	0.850	0.810	0.850	0.850	352,312
2025-04-14	0.810	0.840	0.810	0.840	0.840	18,800
2025-04-11	0.810	0.850	0.800	0.830	0.830	115,200
2025-04-10	0.810	0.840	0.800	0.820	0.820	334,080
2025-04-09	0.800	0.870	0.790	0.860	0.860	128,000
2025-04-08	0.820	0.830	0.790	0.810	0.810	189,280
2025-04-07	0.800	0.830	0.790	0.820	0.820	441,600
2025-04-03	0.850	0.860	0.840	0.860	0.860	225,628
2025-04-02	0.840	0.860	0.820	0.860	0.860	357,600
2025-04-01	0.830	0.860	0.830	0.860	0.860	64,000
2025-03-31	0.860	0.880	0.830	0.850	0.850	883,200
2025-03-28	0.860	0.880	0.850	0.870	0.870	555,200
2025-03-27	0.870	0.890	0.850	0.890	0.890	290,112
2025-03-26	0.850	0.890	0.830	0.890	0.890	610,000
2025-03-25	0.840	0.860	0.820	0.840	0.840	890,960
2025-03-24	0.840	0.860	0.830	0.860	0.860	568,000
2025-03-21	0.880	0.890	0.840	0.860	0.860	2,161,280
2025-03-20	0.880	0.920	0.880	0.900	0.900	139,300
2025-03-19	0.890	0.910	0.890	0.910	0.910	552,332
2025-03-18	0.900	0.910	0.880	0.910	0.910	122,400
2025-03-17	0.880	0.890	0.840	0.890	0.890	585,587
2025-03-14	0.920	0.930	0.890	0.910	0.910	152,432
2025-03-13	0.890	0.920	0.870	0.900	0.900	237,760
2025-03-12	0.900	0.900	0.870	0.900	0.900	150,640
2025-03-11	0.890	0.920	0.890	0.910	0.910	322,400
2025-03-10	0.910	0.940	0.890	0.920	0.920	423,200
2025-03-07	0.910	0.920	0.880	0.890	0.890	384,800
2025-03-06	0.900	0.940	0.900	0.930	0.930	212,000
2025-03-05	0.880	0.920	0.880	0.920	0.920	1,115,891
2025-03-04	0.860	0.880	0.830	0.870	0.870	636,800
2025-03-03	0.880	0.910	0.860	0.870	0.870	113,026
2025-02-28	0.870	0.880	0.850	0.880	0.880	449,600
2025-02-27	0.860	0.900	0.860	0.890	0.890	99,724
2025-02-26	0.880	0.890	0.850	0.880	0.880	56,800
2025-02-25	0.840	0.890	0.840	0.880	0.880	126,880
2025-02-24	0.850	0.880	0.850	0.870	0.870	16,320
2025-02-21	0.870	0.880	0.830	0.870	0.870	145,200
2025-02-20	0.830	0.870	0.800	0.860	0.860	1,196,774
2025-02-19	0.860	0.880	0.820	0.840	0.840	195,200
2025-02-18	0.840	0.850	0.820	0.850	0.850	43,968
2025-02-17	0.830	0.850	0.820	0.850	0.850	193,640
2025-02-14	0.840	0.850	0.810	0.850	0.850	207,243
2025-02-13	0.840	0.860	0.830	0.840	0.840	453,680
2025-02-12	0.830	0.840	0.820	0.840	0.840	315,900
2025-02-11	0.820	0.840	0.810	0.840	0.840	88,513
2025-02-10	0.810	0.840	0.800	0.840	0.840	188,960
2025-02-06	0.830	0.860	0.820	0.830	0.830	165,600

← NewerPage 7 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.