Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.380	2.380	2.230	2.270	2.218	4,088,000
2026-04-27	2.340	2.420	2.300	2.390	2.335	2,884,000
2026-04-24	2.170	2.410	2.170	2.340	2.287	9,508,000
2026-04-23	2.240	2.280	2.150	2.190	2.140	4,130,000
2026-04-22	2.120	2.240	2.110	2.210	2.160	4,082,000
2026-04-21	2.140	2.150	2.100	2.150	2.101	1,928,000
2026-04-20	2.180	2.220	2.140	2.170	2.120	2,820,000
2026-04-17	2.150	2.210	2.130	2.180	2.130	1,997,000
2026-04-16	2.220	2.220	2.140	2.150	2.101	2,730,000
2026-04-15	2.180	2.270	2.180	2.220	2.169	1,810,000
2026-04-14	2.200	2.210	2.120	2.170	2.120	2,118,000
2026-04-13	2.220	2.220	2.130	2.140	2.091	1,040,000
2026-04-10	2.230	2.270	2.200	2.230	2.179	1,198,000
2026-04-09	2.290	2.290	2.190	2.200	2.150	1,496,000
2026-04-08	2.150	2.350	2.150	2.300	2.248	6,600,000
2026-04-02	2.220	2.240	2.100	2.100	2.052	4,246,000
2026-04-01	2.250	2.280	2.220	2.270	2.218	1,518,000
2026-03-31	2.260	2.260	2.130	2.170	2.120	1,818,000
2026-03-30	2.280	2.280	2.150	2.230	2.179	1,356,000
2026-03-27	2.310	2.310	2.200	2.290	2.238	2,722,000
2026-03-26	2.350	2.350	2.260	2.310	2.257	1,082,000
2026-03-25	2.270	2.400	2.270	2.350	2.296	1,842,000
2026-03-24	2.240	2.270	2.130	2.270	2.218	4,092,000
2026-03-23	2.250	2.250	2.140	2.180	2.130	4,662,000
2026-03-20	2.430	2.450	2.280	2.290	2.238	4,284,000
2026-03-19	2.520	2.530	2.350	2.400	2.345	3,538,000
2026-03-18	2.430	2.570	2.430	2.540	2.482	3,436,000
2026-03-17	2.540	2.590	2.400	2.430	2.375	2,528,368
2026-03-16	2.470	2.530	2.400	2.510	2.453	4,788,000
2026-03-13	2.400	2.450	2.350	2.430	2.375	4,390,000
2026-03-12	2.470	2.510	2.400	2.440	2.384	2,812,000
2026-03-11	2.590	2.620	2.450	2.490	2.433	2,192,000
2026-03-10	2.550	2.680	2.540	2.550	2.492	5,100,000
2026-03-09	2.380	2.520	2.310	2.520	2.462	5,530,000
2026-03-06	2.400	2.460	2.360	2.440	2.384	2,362,000
2026-03-05	2.400	2.460	2.350	2.410	2.355	2,332,035
2026-03-04	2.420	2.450	2.280	2.330	2.277	5,888,000
2026-03-03	2.560	2.590	2.440	2.460	2.404	3,382,000
2026-03-02	2.670	2.670	2.520	2.590	2.531	3,236,000
2026-02-27	2.690	2.740	2.630	2.690	2.629	2,066,000
2026-02-26	2.770	2.770	2.690	2.720	2.658	2,270,000
2026-02-25	2.770	2.800	2.710	2.770	2.707	2,730,000
2026-02-24	2.740	2.820	2.670	2.770	2.707	6,390,000
2026-02-23	2.570	2.760	2.550	2.740	2.677	11,622,000
2026-02-20	2.370	2.570	2.370	2.520	2.462	4,272,000
2026-02-16	2.380	2.480	2.360	2.440	2.384	1,364,000
2026-02-13	2.390	2.440	2.290	2.410	2.355	4,226,000
2026-02-12	2.360	2.400	2.310	2.390	2.335	1,770,000
2026-02-11	2.400	2.450	2.330	2.360	2.306	3,314,000
2026-02-10	2.370	2.400	2.340	2.390	2.335	3,314,000
2026-02-09	2.280	2.390	2.220	2.370	2.316	7,326,000
2026-02-06	2.300	2.300	2.170	2.180	2.130	5,778,000
2026-02-05	2.370	2.400	2.280	2.310	2.257	3,676,000
2026-02-04	2.410	2.420	2.340	2.370	2.316	2,566,000
2026-02-03	2.450	2.500	2.390	2.420	2.365	7,830,000
2026-02-02	2.460	2.480	2.380	2.400	2.345	1,984,000
2026-01-30	2.600	2.620	2.440	2.460	2.404	6,966,000
2026-01-29	2.610	2.730	2.560	2.620	2.560	3,722,000
2026-01-28	2.550	2.660	2.530	2.630	2.570	3,428,000
2026-01-27	2.580	2.620	2.480	2.550	2.492	2,986,000

← NewerPage 3 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.