HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.860	0.870	0.830	0.860	0.860	76,880
2025-02-04	0.830	0.860	0.810	0.860	0.860	103,200
2025-02-03	0.840	0.850	0.840	0.850	0.850	9,600
2025-01-27	0.810	0.830	0.810	0.830	0.830	25,040
2025-01-24	0.820	0.840	0.810	0.830	0.830	58,400
2025-01-23	0.810	0.850	0.800	0.820	0.820	164,015
2025-01-22	0.830	0.840	0.810	0.830	0.830	89,600
2025-01-21	0.850	0.860	0.820	0.850	0.850	10,400
2025-01-20	0.830	0.860	0.810	0.840	0.840	148,584
2025-01-17	0.800	0.830	0.800	0.820	0.820	263,280
2025-01-16	0.800	0.830	0.790	0.810	0.810	246,000
2025-01-15	0.810	0.870	0.800	0.810	0.810	132,000
2025-01-14	0.810	0.820	0.790	0.810	0.810	343,084
2025-01-13	0.810	0.810	0.790	0.810	0.810	100,800
2025-01-10	0.810	0.820	0.800	0.820	0.820	146,056
2025-01-09	0.800	0.830	0.800	0.830	0.830	203,920
2025-01-08	0.830	0.830	0.800	0.830	0.830	124,800
2025-01-07	0.830	0.840	0.800	0.830	0.830	300,800
2025-01-06	0.830	0.850	0.820	0.850	0.850	1,422,810
2025-01-03	0.830	0.860	0.830	0.860	0.860	132,800
2025-01-02	0.850	0.880	0.840	0.860	0.860	509,600
2024-12-31	0.860	0.880	0.860	0.880	0.880	18,400
2024-12-30	0.870	0.890	0.840	0.860	0.860	226,520
2024-12-27	0.870	0.890	0.870	0.890	0.890	121,132
2024-12-23	0.870	0.900	0.870	0.890	0.890	87,200
2024-12-20	0.910	0.910	0.870	0.890	0.890	231,200
2024-12-19	0.890	0.900	0.860	0.900	0.900	38,400
2024-12-18	0.900	0.900	0.860	0.900	0.900	28,800
2024-12-17	0.870	0.880	0.860	0.880	0.880	7,200
2024-12-16	0.900	0.900	0.890	0.890	0.890	3,200
2024-12-13	0.900	0.900	0.860	0.890	0.890	61,222
2024-12-12	0.880	0.890	0.860	0.880	0.880	80,000
2024-12-11	0.880	0.880	0.860	0.860	0.860	328,800
2024-12-10	0.880	0.900	0.860	0.890	0.890	418,400
2024-12-09	0.870	0.880	0.850	0.880	0.880	616,800
2024-12-06	0.860	0.880	0.860	0.880	0.880	54,400
2024-12-05	0.860	0.880	0.850	0.880	0.880	156,400
2024-12-04	0.880	0.900	0.860	0.880	0.880	108,626
2024-12-03	0.870	0.890	0.840	0.880	0.880	438,852
2024-12-02	0.880	0.900	0.860	0.880	0.880	129,940
2024-11-29	0.860	0.900	0.860	0.890	0.890	71,872
2024-11-28	0.870	0.900	0.850	0.890	0.890	226,400
2024-11-27	0.860	0.890	0.860	0.890	0.890	67,872
2024-11-25	0.900	0.900	0.870	0.890	0.890	156,040
2024-11-22	0.900	0.910	0.840	0.880	0.880	894,416
2024-11-21	0.930	0.930	0.900	0.930	0.930	43,200
2024-11-20	0.940	0.940	0.890	0.930	0.930	271,200
2024-11-19	0.910	0.930	0.880	0.930	0.930	290,506
2024-11-18	0.900	0.910	0.870	0.910	0.910	42,400
2024-11-15	0.920	0.920	0.860	0.900	0.900	167,400
2024-11-14	0.920	0.920	0.840	0.900	0.900	574,560
2024-11-13	0.910	0.930	0.890	0.900	0.900	261,600
2024-11-12	0.980	0.980	0.900	0.910	0.910	1,190,464
2024-11-11	1.010	1.030	0.960	0.990	0.990	802,400
2024-11-08	1.040	1.040	1.010	1.020	1.020	354,400
2024-11-07	1.010	1.050	1.000	1.020	1.020	562,400
2024-11-06	1.050	1.070	0.990	1.030	1.030	503,040
2024-11-05	1.000	1.050	1.000	1.050	1.050	274,646
2024-11-04	1.030	1.030	1.010	1.030	1.030	88,800
2024-11-01	1.020	1.050	0.990	1.010	1.010	662,800

← NewerPage 8 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.