Karrie International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.720	0.730	0.710	0.730	0.694	888,000
2025-05-08	0.720	0.730	0.710	0.730	0.694	870,000
2025-05-07	0.750	0.750	0.720	0.720	0.685	1,576,000
2025-05-06	0.730	0.750	0.720	0.750	0.713	1,168,000
2025-05-02	0.730	0.740	0.730	0.730	0.694	934,000
2025-04-30	0.750	0.750	0.720	0.720	0.685	630,000
2025-04-29	0.730	0.740	0.730	0.740	0.704	550,000
2025-04-28	0.740	0.740	0.720	0.730	0.694	676,000
2025-04-25	0.760	0.760	0.730	0.740	0.704	690,000
2025-04-24	0.750	0.750	0.730	0.750	0.713	816,000
2025-04-23	0.720	0.760	0.720	0.750	0.713	1,112,000
2025-04-22	0.700	0.710	0.690	0.710	0.675	668,000
2025-04-17	0.690	0.700	0.690	0.700	0.666	434,000
2025-04-16	0.690	0.700	0.680	0.690	0.656	574,000
2025-04-15	0.700	0.710	0.690	0.700	0.666	836,000
2025-04-14	0.690	0.710	0.680	0.710	0.675	1,744,000
2025-04-11	0.670	0.680	0.650	0.680	0.647	716,000
2025-04-10	0.680	0.690	0.670	0.670	0.637	1,028,000
2025-04-09	0.650	0.670	0.640	0.660	0.628	1,566,000
2025-04-08	0.680	0.700	0.640	0.660	0.628	1,706,000
2025-04-07	0.710	0.710	0.610	0.660	0.628	3,232,000
2025-04-03	0.790	0.790	0.730	0.770	0.732	3,442,000
2025-04-02	0.820	0.820	0.800	0.800	0.761	1,650,000
2025-04-01	0.830	0.830	0.800	0.810	0.770	1,008,000
2025-03-31	0.820	0.830	0.800	0.820	0.780	1,772,000
2025-03-28	0.840	0.840	0.820	0.830	0.789	840,000
2025-03-27	0.830	0.840	0.820	0.830	0.789	1,530,000
2025-03-26	0.850	0.850	0.830	0.830	0.789	880,000
2025-03-25	0.840	0.850	0.830	0.840	0.799	1,174,000
2025-03-24	0.840	0.840	0.830	0.840	0.799	680,000
2025-03-21	0.860	0.860	0.820	0.840	0.799	2,422,000
2025-03-20	0.870	0.870	0.840	0.850	0.808	1,138,000
2025-03-19	0.860	0.870	0.850	0.870	0.827	1,020,000
2025-03-18	0.860	0.870	0.850	0.860	0.818	774,000
2025-03-17	0.860	0.860	0.840	0.850	0.808	750,000
2025-03-14	0.850	0.870	0.850	0.860	0.818	2,234,000
2025-03-13	0.850	0.850	0.840	0.850	0.808	332,000
2025-03-12	0.850	0.860	0.850	0.860	0.818	470,000
2025-03-11	0.840	0.850	0.830	0.850	0.808	1,280,000
2025-03-10	0.870	0.870	0.850	0.860	0.818	1,478,000
2025-03-07	0.870	0.870	0.860	0.870	0.827	670,000
2025-03-06	0.850	0.880	0.850	0.870	0.827	1,756,000
2025-03-05	0.850	0.860	0.840	0.850	0.808	1,278,000
2025-03-04	0.860	0.860	0.830	0.860	0.818	1,228,000
2025-03-03	0.860	0.890	0.860	0.880	0.837	1,526,000
2025-02-28	0.890	0.890	0.850	0.870	0.827	2,694,000
2025-02-27	0.930	0.930	0.880	0.890	0.846	2,322,000
2025-02-26	0.870	0.950	0.870	0.920	0.875	6,174,000
2025-02-25	0.900	0.900	0.870	0.880	0.837	2,436,000
2025-02-24	0.860	0.930	0.860	0.920	0.875	6,554,000
2025-02-21	0.810	0.860	0.810	0.860	0.818	6,782,000
2025-02-20	0.800	0.810	0.790	0.810	0.770	1,446,000
2025-02-19	0.790	0.810	0.780	0.800	0.761	3,734,000
2025-02-18	0.780	0.790	0.770	0.780	0.742	1,484,000
2025-02-17	0.780	0.780	0.770	0.780	0.742	664,000
2025-02-14	0.760	0.780	0.760	0.780	0.742	984,000
2025-02-13	0.790	0.800	0.750	0.780	0.742	2,332,000
2025-02-12	0.790	0.790	0.790	0.790	0.751	1,312,000
2025-02-11	0.780	0.800	0.780	0.790	0.751	1,210,000
2025-02-10	0.800	0.800	0.790	0.790	0.751	762,000

← NewerPage 7 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.