Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	3.090	3.130	2.840	2.900	2.818	7,573,000
2025-10-28	2.940	3.020	2.860	3.020	2.935	6,157,000
2025-10-27	2.820	2.980	2.820	2.960	2.876	8,254,400
2025-10-24	2.670	2.940	2.670	2.820	2.740	12,800,000
2025-10-23	2.740	2.800	2.490	2.620	2.546	8,516,000
2025-10-22	2.720	2.790	2.660	2.770	2.692	4,983,964
2025-10-21	2.530	2.820	2.530	2.720	2.643	14,964,000
2025-10-20	2.450	2.610	2.410	2.540	2.468	6,382,000
2025-10-17	2.410	2.430	2.290	2.310	2.245	6,688,000
2025-10-16	2.450	2.540	2.420	2.440	2.371	3,724,000
2025-10-15	2.530	2.570	2.440	2.440	2.371	5,188,000
2025-10-14	2.540	2.750	2.480	2.520	2.449	13,600,000
2025-10-13	2.450	2.540	2.350	2.480	2.410	11,534,000
2025-10-10	2.600	2.620	2.460	2.590	2.517	11,206,000
2025-10-09	2.770	2.810	2.620	2.640	2.565	8,336,000
2025-10-08	2.760	2.840	2.670	2.770	2.692	6,522,000
2025-10-06	2.860	2.870	2.670	2.760	2.682	10,054,000
2025-10-03	2.750	2.890	2.720	2.860	2.779	12,884,000
2025-10-02	2.450	2.830	2.410	2.810	2.731	25,313,000
2025-09-30	2.290	2.520	2.290	2.410	2.342	11,534,580
2025-09-29	2.470	2.510	2.250	2.280	2.216	20,786,000
2025-09-26	1.870	2.550	1.810	2.480	2.410	60,448,801
2025-09-25	1.880	1.940	1.770	1.860	1.807	7,558,000
2025-09-24	2.010	2.010	1.860	1.870	1.817	8,462,000
2025-09-23	2.070	2.090	1.940	2.000	1.944	6,092,000
2025-09-22	2.030	2.100	1.980	2.020	1.963	5,232,000
2025-09-19	1.910	2.030	1.910	1.980	1.924	5,082,000
2025-09-18	2.000	2.090	1.840	1.900	1.846	13,574,000
2025-09-17	2.250	2.250	1.970	2.040	1.982	15,296,000
2025-09-16	2.250	2.300	2.120	2.230	2.167	9,302,000
2025-09-15	2.050	2.240	1.970	2.200	2.138	21,154,000
2025-09-12	2.150	2.400	1.950	2.050	1.992	32,917,602
2025-09-11	1.730	2.100	1.730	2.090	2.031	41,402,398
2025-09-10	1.470	1.900	1.460	1.720	1.671	40,903,434
2025-09-09	1.450	1.500	1.400	1.450	1.409	14,552,000
2025-09-08	1.180	1.410	1.180	1.400	1.331	10,304,000
2025-09-05	1.170	1.210	1.170	1.180	1.122	3,074,000
2025-09-04	1.120	1.230	1.120	1.170	1.113	10,352,000
2025-09-03	1.150	1.180	1.090	1.110	1.056	3,518,000
2025-09-02	1.070	1.160	1.070	1.130	1.075	5,302,000
2025-09-01	0.960	1.070	0.960	1.070	1.018	7,862,000
2025-08-29	0.950	0.960	0.940	0.960	0.913	1,048,000
2025-08-28	0.930	0.950	0.930	0.950	0.903	1,836,000
2025-08-27	0.930	0.930	0.920	0.920	0.875	838,000
2025-08-26	0.930	0.930	0.920	0.920	0.875	930,000
2025-08-25	0.920	0.940	0.920	0.930	0.884	944,000
2025-08-22	0.900	0.920	0.900	0.920	0.875	966,000
2025-08-21	0.920	0.920	0.900	0.900	0.856	646,000
2025-08-20	0.900	0.920	0.900	0.920	0.875	327,964
2025-08-19	0.900	0.910	0.890	0.900	0.856	522,000
2025-08-18	0.900	0.920	0.890	0.910	0.865	814,000
2025-08-15	0.940	0.940	0.900	0.910	0.865	2,042,000
2025-08-14	0.950	0.950	0.930	0.930	0.884	708,000
2025-08-13	0.950	0.950	0.940	0.950	0.903	652,000
2025-08-12	0.940	0.950	0.940	0.950	0.903	399,928
2025-08-11	0.950	0.960	0.940	0.950	0.903	662,000
2025-08-08	0.950	0.950	0.940	0.950	0.903	96,000
2025-08-07	0.950	0.960	0.940	0.940	0.894	548,000
2025-08-06	0.950	0.950	0.940	0.950	0.903	420,000
2025-08-05	0.930	0.960	0.930	0.940	0.894	810,000

← NewerPage 5 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.