Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.930	0.930	0.920	0.930	0.884	518,000
2025-08-01	0.930	0.930	0.920	0.930	0.884	916,000
2025-07-31	0.930	0.940	0.920	0.920	0.875	1,188,000
2025-07-30	0.930	0.930	0.920	0.930	0.884	906,000
2025-07-29	0.920	0.930	0.920	0.930	0.884	748,000
2025-07-28	0.930	0.930	0.910	0.930	0.884	856,000
2025-07-25	0.940	0.940	0.940	0.940	0.894	194,000
2025-07-24	0.920	0.940	0.920	0.940	0.894	1,760,000
2025-07-23	0.920	0.920	0.900	0.920	0.875	1,038,000
2025-07-22	0.910	0.920	0.910	0.920	0.875	912,000
2025-07-21	0.920	0.930	0.910	0.920	0.875	1,012,000
2025-07-18	0.910	0.930	0.900	0.920	0.875	1,728,000
2025-07-17	0.900	0.910	0.890	0.910	0.865	1,368,000
2025-07-16	0.900	0.920	0.900	0.900	0.856	1,220,000
2025-07-15	0.900	0.910	0.890	0.910	0.865	1,200,000
2025-07-14	0.900	0.910	0.900	0.910	0.865	1,716,000
2025-07-11	0.920	0.920	0.900	0.920	0.875	1,044,000
2025-07-10	0.880	0.920	0.870	0.920	0.875	2,064,000
2025-07-09	0.880	0.900	0.880	0.890	0.846	1,388,000
2025-07-08	0.880	0.890	0.870	0.880	0.837	924,000
2025-07-07	0.860	0.880	0.860	0.870	0.827	620,000
2025-07-04	0.900	0.900	0.870	0.870	0.827	1,386,000
2025-07-03	0.870	0.910	0.860	0.900	0.856	2,200,000
2025-07-02	0.880	0.890	0.850	0.870	0.827	1,900,000
2025-06-30	0.810	0.880	0.810	0.880	0.837	4,324,000
2025-06-27	0.790	0.820	0.790	0.800	0.761	1,982,000
2025-06-26	0.780	0.800	0.750	0.800	0.761	4,116,000
2025-06-25	0.810	0.830	0.810	0.820	0.780	1,608,000
2025-06-24	0.830	0.830	0.800	0.800	0.761	1,634,000
2025-06-23	0.810	0.830	0.810	0.820	0.780	452,000
2025-06-20	0.800	0.810	0.800	0.810	0.770	428,000
2025-06-19	0.810	0.810	0.780	0.790	0.751	1,484,000
2025-06-18	0.800	0.800	0.790	0.800	0.761	624,000
2025-06-17	0.800	0.810	0.800	0.800	0.761	1,196,000
2025-06-16	0.790	0.800	0.790	0.790	0.751	516,000
2025-06-13	0.820	0.820	0.800	0.800	0.761	1,682,000
2025-06-12	0.810	0.820	0.810	0.820	0.780	1,512,000
2025-06-11	0.820	0.820	0.810	0.820	0.780	932,000
2025-06-10	0.810	0.820	0.800	0.810	0.770	954,000
2025-06-09	0.830	0.830	0.810	0.820	0.780	918,000
2025-06-06	0.820	0.820	0.800	0.820	0.780	739,600
2025-06-05	0.830	0.830	0.820	0.820	0.780	1,458,000
2025-06-04	0.830	0.840	0.820	0.830	0.789	1,798,000
2025-06-03	0.800	0.830	0.800	0.820	0.780	1,560,000
2025-06-02	0.760	0.800	0.760	0.800	0.761	2,682,000
2025-05-30	0.780	0.780	0.770	0.770	0.732	616,000
2025-05-29	0.760	0.780	0.730	0.780	0.742	2,382,000
2025-05-28	0.770	0.770	0.760	0.760	0.723	516,000
2025-05-27	0.760	0.760	0.750	0.760	0.723	494,000
2025-05-26	0.760	0.770	0.760	0.760	0.723	720,000
2025-05-23	0.760	0.770	0.750	0.750	0.713	666,000
2025-05-22	0.770	0.770	0.760	0.760	0.723	1,478,000
2025-05-21	0.770	0.780	0.760	0.770	0.732	1,306,000
2025-05-20	0.770	0.780	0.760	0.770	0.732	872,000
2025-05-19	0.760	0.770	0.760	0.770	0.732	760,000
2025-05-16	0.770	0.780	0.760	0.780	0.742	586,000
2025-05-15	0.770	0.780	0.760	0.770	0.732	688,000
2025-05-14	0.770	0.780	0.750	0.770	0.732	1,310,000
2025-05-13	0.770	0.780	0.760	0.770	0.732	828,000
2025-05-12	0.720	0.770	0.710	0.760	0.723	2,838,000

← NewerPage 6 of 21 · 1,202 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.