HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	1.080	1.080	0.980	1.000	1.000	1,552,440
2024-10-30	1.080	1.090	1.050	1.080	1.080	493,600
2024-10-29	1.090	1.120	1.070	1.090	1.090	23,985
2024-10-28	1.100	1.100	1.050	1.090	1.090	361,600
2024-10-25	1.140	1.180	1.080	1.080	1.080	880,263
2024-10-24	1.160	1.180	1.120	1.180	1.180	60,000
2024-10-23	1.190	1.200	1.150	1.180	1.180	26,400
2024-10-22	1.150	1.190	1.140	1.190	1.190	17,600
2024-10-21	1.140	1.190	1.140	1.190	1.190	112,456
2024-10-18	1.160	1.200	1.130	1.180	1.180	22,400
2024-10-17	1.180	1.180	1.080	1.140	1.140	552,000
2024-10-16	1.150	1.180	1.140	1.150	1.150	190,272
2024-10-15	1.200	1.200	1.140	1.170	1.170	117,600
2024-10-14	1.200	1.250	1.160	1.170	1.170	290,400
2024-10-10	1.180	1.210	1.160	1.210	1.210	315,028
2024-10-09	1.200	1.230	1.150	1.200	1.200	817,600
2024-10-08	1.290	1.300	1.160	1.210	1.210	830,800
2024-10-07	1.250	1.280	1.220	1.260	1.260	1,438,257
2024-10-04	1.180	1.250	1.180	1.220	1.220	793,752
2024-10-03	1.240	1.290	1.170	1.210	1.210	785,971
2024-10-02	1.140	1.300	1.130	1.240	1.240	7,071,130
2024-09-30	1.140	1.140	1.130	1.140	1.140	3,233,840
2024-09-27	1.140	1.140	1.090	1.130	1.130	244,720
2024-09-26	1.140	1.140	1.080	1.120	1.120	224,662
2024-09-25	1.130	1.130	1.070	1.100	1.100	46,600
2024-09-24	1.060	1.080	1.050	1.080	1.080	80,840
2024-09-23	1.140	1.140	1.050	1.080	1.080	380,515
2024-09-20	1.070	1.120	1.070	1.090	1.090	119,600
2024-09-19	1.070	1.080	1.060	1.080	1.080	342,240
2024-09-17	1.080	1.080	1.050	1.080	1.080	280,660
2024-09-16	1.070	1.100	1.060	1.080	1.080	339,200
2024-09-13	1.060	1.100	1.060	1.100	1.100	87,292
2024-09-12	1.070	1.100	1.060	1.080	1.080	52,504
2024-09-11	1.070	1.100	1.070	1.080	1.080	88,546
2024-09-10	1.090	1.100	1.070	1.100	1.100	6,400
2024-09-09	1.140	1.140	1.080	1.080	1.080	103,120
2024-09-05	1.080	1.120	1.080	1.080	1.080	36,800
2024-09-04	1.080	1.110	1.070	1.110	1.110	56,197
2024-09-02	1.090	1.110	1.090	1.110	1.110	22,400
2024-08-30	1.080	1.110	1.080	1.110	1.110	42,344
2024-08-29	1.090	1.120	1.090	1.110	1.110	27,500
2024-08-28	1.130	1.140	1.090	1.100	1.100	526,000
2024-08-27	1.140	1.170	1.130	1.140	1.140	198,800
2024-08-26	1.140	1.150	1.130	1.140	1.140	313,600
2024-08-23	1.140	1.150	1.140	1.150	1.150	138,400
2024-08-22	1.140	1.150	1.130	1.140	1.140	60,800
2024-08-21	1.130	1.150	1.130	1.150	1.150	34,000
2024-08-19	1.140	1.150	1.130	1.150	1.150	82,400
2024-08-16	1.150	1.150	1.130	1.150	1.150	39,040
2024-08-15	1.120	1.150	1.120	1.140	1.140	8,080
2024-08-14	1.120	1.150	1.120	1.150	1.150	64,000
2024-08-13	1.140	1.150	1.130	1.150	1.150	5,600
2024-08-12	1.180	1.180	1.130	1.150	1.150	4,800
2024-08-09	1.160	1.180	1.140	1.150	1.150	147,604
2024-08-07	1.140	1.160	1.130	1.160	1.160	61,600
2024-08-06	1.150	1.170	1.130	1.170	1.170	36,000
2024-08-05	1.140	1.140	1.120	1.140	1.140	5,600
2024-08-02	1.150	1.170	1.140	1.150	1.150	128,000
2024-08-01	1.150	1.180	1.140	1.170	1.170	28,000
2024-07-31	1.180	1.190	1.150	1.180	1.180	7,200

← NewerPage 9 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.