Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.770	1.810	1.750	1.805	1.805	3,484,000
2026-10-20	1.780	1.795	1.720	1.745	1.745	3,122,000
2026-10-16	1.815	1.840	1.770	1.810	1.810	2,671,020
2026-10-15	1.900	1.900	1.785	1.815	1.815	3,876,000
2026-10-14	1.850	1.895	1.840	1.890	1.890	3,020,000
2026-10-13	1.865	1.865	1.780	1.850	1.850	3,864,000
2026-10-12	1.935	1.940	1.870	1.890	1.890	2,097,965
2026-10-09	1.865	1.915	1.845	1.905	1.905	2,270,000
2026-10-08	1.920	1.940	1.840	1.870	1.870	2,516,000
2026-10-07	1.930	1.930	1.900	1.910	1.910	1,784,000
2026-10-06	1.880	1.935	1.880	1.920	1.920	2,282,795
2026-10-05	1.880	1.910	1.860	1.900	1.900	2,442,000
2026-10-02	1.895	1.930	1.830	1.880	1.880	2,776,000
2026-09-30	1.920	1.945	1.895	1.905	1.905	2,388,000
2026-09-29	1.930	1.945	1.905	1.935	1.935	1,756,000
2026-09-28	1.985	1.985	1.900	1.930	1.930	2,540,000
2026-09-25	1.955	1.980	1.915	1.965	1.965	2,146,000
2026-09-24	2.000	2.005	1.970	1.970	1.970	1,719,700
2026-09-23	2.005	2.025	1.975	2.020	2.020	2,476,000
2026-09-22	2.020	2.075	1.990	2.015	2.015	2,925,029
2026-09-21	2.025	2.070	1.975	2.010	2.010	2,196,000
2026-09-18	1.945	2.015	1.930	2.000	2.000	3,748,000
2026-09-17	1.890	1.950	1.890	1.910	1.910	2,068,997
2026-09-16	1.880	1.930	1.860	1.925	1.925	2,052,000
2026-09-15	1.905	1.915	1.865	1.880	1.880	2,438,000
2026-09-14	2.000	2.000	1.885	1.890	1.890	3,328,000
2026-09-11	1.995	2.020	1.955	2.020	2.020	2,142,000
2026-09-10	2.075	2.085	2.000	2.020	2.020	2,542,000
2026-09-09	1.960	2.080	1.950	2.080	2.080	3,320,000
2026-09-08	1.920	1.940	1.895	1.930	1.930	1,842,000
2026-09-07	1.895	1.960	1.875	1.960	1.960	877,500
2026-09-04	1.880	1.940	1.855	1.900	1.900	1,982,000
2026-09-03	1.890	1.915	1.830	1.840	1.840	1,213,468
2026-09-02	1.910	1.910	1.850	1.880	1.880	1,488,000
2026-09-01	1.965	1.965	1.905	1.910	1.910	2,160,000
2026-08-31	1.950	1.980	1.935	1.970	1.925	1,432,000
2026-08-28	1.985	2.030	1.945	1.950	1.906	970,000
2026-08-27	1.950	1.995	1.940	1.985	1.940	1,736,000
2026-08-26	1.920	1.950	1.905	1.915	1.871	976,000
2026-08-25	1.910	1.915	1.875	1.905	1.862	740,000
2026-08-24	1.910	1.910	1.880	1.905	1.862	1,352,000
2026-08-21	1.930	1.945	1.900	1.920	1.876	1,254,000
2026-08-20	1.930	1.945	1.905	1.940	1.896	1,109,129
2026-08-19	1.985	1.985	1.885	1.900	1.857	1,548,197
2026-08-18	2.030	2.030	1.980	1.990	1.945	1,869,000
2026-08-17	1.975	2.095	1.975	2.065	2.018	3,218,000
2026-08-14	1.975	2.010	1.950	1.965	1.920	1,530,000
2026-08-13	1.915	1.990	1.910	1.965	1.920	2,620,000
2026-08-12	1.885	1.925	1.870	1.915	1.871	1,766,000
2026-08-11	1.910	1.920	1.865	1.885	1.842	1,716,000
2026-08-10	1.965	1.965	1.920	1.940	1.896	832,000
2026-08-07	1.900	1.940	1.875	1.930	1.886	1,248,000
2026-08-06	1.910	1.930	1.880	1.915	1.871	1,386,000
2026-08-05	1.870	1.970	1.870	1.930	1.886	3,520,000
2026-08-04	1.825	1.880	1.825	1.870	1.827	3,377,100
2026-08-03	1.830	1.840	1.800	1.820	1.778	1,244,000
2026-07-31	1.760	1.870	1.750	1.830	1.788	5,586,000
2026-07-30	1.800	1.810	1.680	1.710	1.671	5,904,000
2026-07-29	1.840	1.850	1.770	1.840	1.798	5,466,000
2026-07-28	1.910	1.930	1.810	1.840	1.798	5,782,764

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0450 HKD
2025-12-11	0.0150 HKD
2025-09-09	0.0300 HKD
2024-12-12	0.0250 HKD
2024-09-03	0.0400 HKD
2023-12-12	0.0150 HKD
2023-09-01	0.0150 HKD
2023-03-15	0.0150 HKD
2022-12-06	0.0400 HKD
2022-08-30	0.0400 HKD
2021-12-10	0.0550 HKD
2021-08-26	0.0700 HKD
2021-01-05	0.0450 HKD
2020-09-01	0.0500 HKD
2019-12-10	0.0400 HKD
2019-08-27	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.