HKR International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.995	0.995	0.975	0.990	0.990	163,456
2026-10-16	1.000	1.000	0.975	1.000	1.000	145,200
2026-10-15	0.990	1.000	0.975	0.980	0.980	153,310
2026-10-14	0.985	0.995	0.975	0.990	0.990	341,600
2026-10-13	0.985	1.000	0.970	0.990	0.990	162,400
2026-10-12	0.980	0.985	0.960	0.985	0.985	94,437
2026-10-09	0.970	0.985	0.960	0.985	0.985	304,800
2026-10-08	0.995	1.000	0.975	0.985	0.985	321,760
2026-10-07	0.985	1.000	0.980	0.985	0.985	275,044
2026-10-06	0.985	1.000	0.970	1.000	1.000	201,600
2026-10-05	0.985	0.990	0.970	0.990	0.990	18,700
2026-10-02	0.990	0.990	0.970	0.990	0.990	300,880
2026-09-30	0.995	1.000	0.995	1.000	1.000	95,200
2026-09-29	1.000	1.000	0.990	1.000	1.000	52,000
2026-09-28	0.995	1.000	0.995	1.000	1.000	78,400
2026-09-25	1.000	1.000	0.990	1.000	1.000	44,000
2026-09-24	0.990	1.000	0.990	1.000	1.000	146,400
2026-09-23	1.000	1.000	0.990	1.000	1.000	17,600
2026-09-22	1.000	1.000	0.985	1.000	1.000	187,200
2026-09-21	0.990	1.000	0.985	1.000	1.000	4,000
2026-09-18	1.000	1.000	0.985	1.000	1.000	63,200
2026-09-17	1.000	1.035	1.000	1.005	1.005	1,088,000
2026-09-16	0.995	1.035	0.990	1.000	1.000	259,200
2026-09-15	0.985	1.000	0.985	1.000	1.000	72,000
2026-09-14	1.000	1.000	1.000	1.000	1.000	0
2026-09-11	0.985	1.010	0.985	1.000	1.000	167,200
2026-09-10	1.005	1.015	0.985	0.985	0.985	216,717
2026-09-09	0.980	1.015	0.980	1.000	1.000	612,200
2026-09-08	1.000	1.000	0.985	1.000	1.000	5,120
2026-09-07	0.990	1.000	0.985	1.000	1.000	38,640
2026-09-04	1.010	1.010	0.995	1.000	1.000	176,800
2026-09-03	1.000	1.010	0.995	1.000	1.000	472,800
2026-09-02	1.000	1.040	0.995	1.030	1.030	398,840
2026-09-01	1.010	1.015	0.995	1.015	1.015	219,200
2026-08-31	1.010	1.015	0.990	1.015	1.015	458,466
2026-08-28	0.995	1.020	0.985	1.015	1.015	498,564
2026-08-27	1.025	1.025	0.985	0.985	0.985	269,200
2026-08-26	0.995	1.015	0.990	1.010	1.010	764,800
2026-08-25	1.000	1.025	0.990	1.015	1.015	240,000
2026-08-24	1.020	1.035	0.990	1.015	1.015	1,443,200
2026-08-21	1.035	1.045	1.020	1.035	1.035	397,934
2026-08-20	1.035	1.050	1.025	1.050	1.050	212,800
2026-08-19	1.035	1.050	1.035	1.050	1.050	88,000
2026-08-18	1.055	1.055	1.040	1.050	1.050	87,200
2026-08-17	1.030	1.050	1.030	1.050	1.050	167,200
2026-08-14	1.035	1.055	1.030	1.055	1.055	283,200
2026-08-13	1.060	1.060	1.040	1.055	1.055	384,800
2026-08-12	1.065	1.065	1.050	1.055	1.055	297,093
2026-08-11	1.060	1.070	1.050	1.070	1.070	71,200
2026-08-10	1.065	1.075	1.060	1.065	1.065	69,600
2026-08-07	1.065	1.090	1.065	1.090	1.090	99,348
2026-08-06	1.060	1.100	1.060	1.100	1.100	146,236
2026-08-05	1.090	1.100	1.060	1.090	1.090	151,000
2026-08-04	1.100	1.100	1.060	1.090	1.090	92,000
2026-08-03	1.080	1.090	1.060	1.080	1.080	233,600
2026-07-31	1.050	1.080	1.050	1.080	1.080	58,216
2026-07-30	1.080	1.080	1.080	1.080	1.080	0
2026-07-29	1.050	1.080	1.050	1.080	1.080	246,584
2026-07-28	1.100	1.100	1.060	1.080	1.080	31,680
2026-07-27	1.080	1.080	1.080	1.080	1.080	0

Page 1 of 5 · 246 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.