Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.500	2.630	2.380	2.600	2.541	4,564,000
2026-01-23	2.630	2.750	2.480	2.510	2.453	9,526,000
2026-01-22	2.480	2.500	2.370	2.410	2.355	1,508,000
2026-01-21	2.410	2.480	2.410	2.480	2.423	1,081,602
2026-01-20	2.460	2.480	2.410	2.410	2.355	834,000
2026-01-19	2.500	2.500	2.460	2.480	2.423	720,000
2026-01-16	2.450	2.530	2.450	2.500	2.443	994,000
2026-01-15	2.450	2.500	2.410	2.450	2.394	1,364,000
2026-01-14	2.370	2.460	2.370	2.450	2.394	1,854,000
2026-01-13	2.410	2.440	2.330	2.370	2.316	2,660,000
2026-01-12	2.430	2.440	2.380	2.420	2.365	1,924,100
2026-01-09	2.500	2.530	2.440	2.440	2.384	1,380,000
2026-01-08	2.460	2.550	2.460	2.530	2.472	1,276,000
2026-01-07	2.540	2.540	2.470	2.490	2.433	1,490,000
2026-01-06	2.450	2.550	2.450	2.500	2.443	2,068,000
2026-01-05	2.550	2.550	2.450	2.460	2.404	1,712,000
2026-01-02	2.410	2.580	2.410	2.550	2.492	1,502,000
2025-12-31	2.410	2.440	2.390	2.420	2.365	534,000
2025-12-30	2.400	2.430	2.370	2.410	2.355	1,600,000
2025-12-29	2.410	2.460	2.400	2.430	2.375	952,000
2025-12-24	2.450	2.470	2.410	2.410	2.355	1,106,000
2025-12-23	2.490	2.490	2.410	2.480	2.423	1,088,000
2025-12-22	2.450	2.540	2.450	2.470	2.414	2,446,000
2025-12-19	2.410	2.470	2.390	2.430	2.375	1,532,000
2025-12-18	2.450	2.450	2.370	2.410	2.355	1,386,000
2025-12-17	2.440	2.530	2.410	2.450	2.394	1,816,000
2025-12-16	2.510	2.550	2.460	2.470	2.414	2,028,000
2025-12-15	2.530	2.580	2.510	2.510	2.453	1,062,000
2025-12-12	2.620	2.660	2.590	2.610	2.550	1,412,000
2025-12-11	2.740	2.740	2.480	2.620	2.560	1,892,000
2025-12-10	2.770	2.780	2.650	2.700	2.624	2,486,000
2025-12-09	2.800	2.850	2.770	2.790	2.711	1,832,000
2025-12-08	2.800	2.880	2.770	2.810	2.731	1,603,000
2025-12-05	2.810	2.830	2.750	2.800	2.721	2,060,000
2025-12-04	2.820	2.890	2.780	2.860	2.779	1,782,000
2025-12-03	2.890	2.970	2.790	2.800	2.721	4,458,000
2025-12-02	2.940	2.960	2.860	2.880	2.799	1,974,000
2025-12-01	2.880	3.010	2.850	2.940	2.857	6,390,000
2025-11-28	2.740	2.980	2.740	2.890	2.808	7,494,000
2025-11-27	2.520	2.760	2.520	2.740	2.663	10,838,000
2025-11-26	2.550	2.550	2.480	2.520	2.449	1,932,000
2025-11-25	2.440	2.550	2.430	2.550	2.478	4,130,000
2025-11-24	2.350	2.430	2.300	2.370	2.303	3,276,000
2025-11-21	2.300	2.360	2.270	2.300	2.235	4,040,000
2025-11-20	2.460	2.520	2.360	2.430	2.361	4,042,400
2025-11-19	2.300	2.330	2.260	2.320	2.254	1,572,000
2025-11-18	2.470	2.470	2.260	2.290	2.225	7,786,000
2025-11-17	2.470	2.500	2.400	2.440	2.371	1,260,000
2025-11-14	2.450	2.460	2.360	2.390	2.322	3,542,000
2025-11-13	2.510	2.510	2.450	2.470	2.400	2,966,000
2025-11-12	2.590	2.620	2.420	2.540	2.468	4,952,000
2025-11-11	2.660	2.700	2.530	2.600	2.527	2,374,000
2025-11-10	2.630	2.690	2.570	2.670	2.595	1,384,000
2025-11-07	2.720	2.750	2.590	2.630	2.556	4,288,000
2025-11-06	2.790	2.800	2.650	2.780	2.701	3,106,000
2025-11-05	2.580	2.730	2.510	2.730	2.653	8,500,000
2025-11-04	2.800	2.800	2.620	2.640	2.565	4,216,000
2025-11-03	2.830	2.890	2.700	2.810	2.731	3,544,000
2025-10-31	2.880	2.920	2.730	2.830	2.750	3,716,000
2025-10-30	3.090	3.130	2.840	2.900	2.818	7,573,000

← NewerPage 4 of 20 · 1,198 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.