Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.880	1.940	1.850	1.930	1.886	1,918,000
2026-07-24	1.950	1.950	1.870	1.890	1.847	2,594,000
2026-07-23	2.000	2.000	1.940	1.990	1.945	2,444,000
2026-07-22	1.990	2.030	1.930	1.970	1.925	3,678,000
2026-07-21	1.900	1.990	1.880	1.990	1.945	2,478,949
2026-07-20	1.910	1.930	1.850	1.900	1.857	4,598,000
2026-07-17	2.040	2.040	1.880	1.910	1.866	6,664,000
2026-07-16	1.950	2.050	1.950	2.040	1.993	3,498,752
2026-07-15	1.950	1.980	1.930	1.950	1.906	3,240,000
2026-07-14	1.900	1.960	1.820	1.960	1.915	5,096,000
2026-07-13	2.030	2.030	1.830	1.900	1.857	10,050,000
2026-07-10	2.040	2.140	2.000	2.030	1.984	4,744,000
2026-07-09	2.000	2.070	1.970	2.070	2.023	4,326,000
2026-07-08	2.030	2.060	1.980	2.000	1.954	4,522,000
2026-07-07	2.000	2.040	1.960	2.010	1.964	5,058,542
2026-07-06	2.060	2.060	1.910	2.030	1.984	8,526,313
2026-07-03	1.990	2.060	1.980	2.060	2.013	5,888,968
2026-07-02	2.040	2.120	1.940	1.970	1.925	7,664,000
2026-06-30	2.010	2.090	2.000	2.040	1.993	5,324,000
2026-06-29	2.150	2.150	1.970	2.000	1.954	8,954,670
2026-06-26	2.090	2.110	1.960	2.060	2.013	17,572,000
2026-06-25	2.620	2.650	2.010	2.100	2.052	26,748,000
2026-06-24	2.600	2.630	2.450	2.590	2.531	10,632,000
2026-06-23	2.640	2.750	2.510	2.590	2.531	8,904,168
2026-06-22	2.910	2.950	2.590	2.630	2.570	10,518,000
2026-06-18	2.960	2.960	2.860	2.910	2.844	4,830,000
2026-06-17	3.060	3.140	2.960	3.020	2.951	4,804,000
2026-06-16	3.170	3.210	3.030	3.060	2.990	3,784,000
2026-06-15	2.980	3.180	2.980	3.170	3.098	6,874,000
2026-06-12	3.060	3.130	2.900	2.920	2.853	7,576,000
2026-06-11	3.050	3.050	2.860	2.990	2.922	8,660,000
2026-06-10	3.160	3.160	2.890	3.050	2.980	9,650,000
2026-06-09	3.040	3.190	3.010	3.170	3.098	6,692,000
2026-06-08	3.040	3.060	2.930	3.040	2.971	10,124,000
2026-06-05	3.280	3.350	3.150	3.170	3.098	8,238,000
2026-06-04	3.250	3.350	3.140	3.320	3.244	5,802,000
2026-06-03	3.190	3.300	3.170	3.250	3.176	5,382,000
2026-06-02	3.330	3.350	3.000	3.190	3.117	17,184,000
2026-06-01	3.150	3.510	3.150	3.280	3.205	26,140,000
2026-05-29	2.860	3.180	2.860	3.020	2.951	29,479,000
2026-05-28	2.740	2.790	2.680	2.780	2.717	2,490,000
2026-05-27	2.920	2.980	2.740	2.750	2.687	5,180,000
2026-05-26	2.930	3.000	2.850	2.950	2.883	3,988,035
2026-05-22	2.860	3.000	2.860	2.930	2.863	11,104,000
2026-05-21	2.800	2.890	2.800	2.820	2.756	2,118,000
2026-05-20	2.780	2.810	2.760	2.800	2.736	2,038,000
2026-05-19	2.840	2.840	2.670	2.810	2.746	7,130,000
2026-05-18	2.840	2.930	2.830	2.890	2.824	2,920,000
2026-05-15	2.930	2.950	2.740	2.840	2.775	6,166,000
2026-05-14	2.900	2.950	2.840	2.920	2.853	4,676,000
2026-05-13	2.730	2.920	2.720	2.890	2.824	11,368,000
2026-05-12	2.800	2.800	2.700	2.740	2.677	4,486,000
2026-05-11	2.710	2.860	2.700	2.800	2.736	9,649,564
2026-05-08	2.610	2.720	2.600	2.710	2.648	4,814,000
2026-05-07	2.600	2.740	2.590	2.630	2.570	5,824,000
2026-05-06	2.680	2.680	2.530	2.580	2.521	5,070,000
2026-05-05	2.470	2.680	2.440	2.640	2.580	11,094,000
2026-05-04	2.400	2.540	2.400	2.470	2.414	7,112,001
2026-04-30	2.340	2.400	2.300	2.390	2.335	1,590,000
2026-04-29	2.250	2.400	2.220	2.360	2.306	3,882,000

← NewerPage 2 of 5 · 246 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.