International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.640	0.640	0.630	0.635	0.635	115,000
2026-10-16	0.650	0.650	0.650	0.650	0.650	0
2026-10-15	0.635	0.650	0.630	0.650	0.650	559,000
2026-10-14	0.630	0.640	0.630	0.635	0.635	20,000
2026-10-13	0.630	0.650	0.630	0.650	0.650	42,000
2026-10-12	0.650	0.650	0.650	0.650	0.650	0
2026-10-09	0.645	0.650	0.645	0.650	0.650	10,000
2026-10-08	0.640	0.640	0.630	0.640	0.640	222,588
2026-10-07	0.650	0.650	0.630	0.640	0.640	228,000
2026-10-06	0.650	0.655	0.640	0.640	0.640	423,000
2026-10-05	0.650	0.655	0.640	0.650	0.650	959,627
2026-10-02	0.650	0.650	0.650	0.650	0.650	866,000
2026-09-30	0.650	0.660	0.640	0.650	0.650	431,000
2026-09-29	0.650	0.650	0.650	0.650	0.650	726,000
2026-09-28	0.660	0.660	0.655	0.655	0.632	16,000
2026-09-25	0.665	0.665	0.650	0.660	0.637	922,000
2026-09-24	0.670	0.670	0.660	0.660	0.637	254,000
2026-09-23	0.660	0.670	0.660	0.670	0.647	22,000
2026-09-22	0.660	0.670	0.655	0.670	0.647	109,000
2026-09-21	0.660	0.670	0.655	0.670	0.647	73,000
2026-09-18	0.660	0.660	0.655	0.660	0.637	70,000
2026-09-17	0.650	0.660	0.650	0.660	0.637	129,000
2026-09-16	0.650	0.660	0.650	0.650	0.627	235,000
2026-09-15	0.655	0.660	0.635	0.635	0.613	137,000
2026-09-14	0.665	0.665	0.655	0.655	0.632	111,000
2026-09-11	0.660	0.710	0.660	0.665	0.642	494,000
2026-09-10	0.680	0.680	0.660	0.660	0.637	99,000
2026-09-09	0.660	0.660	0.655	0.655	0.632	72,000
2026-09-08	0.680	0.680	0.665	0.665	0.642	27,550
2026-09-07	0.680	0.680	0.670	0.670	0.647	11,000
2026-09-04	0.670	0.670	0.660	0.660	0.637	51,000
2026-09-03	0.640	0.680	0.640	0.670	0.647	573,000
2026-09-02	0.650	0.650	0.645	0.645	0.622	117,000
2026-09-01	0.650	0.650	0.650	0.650	0.627	61,000
2026-08-31	0.650	0.650	0.650	0.650	0.627	115,000
2026-08-28	0.670	0.675	0.650	0.660	0.637	59,000
2026-08-27	0.660	0.660	0.660	0.660	0.637	50,000
2026-08-26	0.660	0.660	0.660	0.660	0.637	53,000
2026-08-25	0.670	0.670	0.660	0.660	0.637	128,000
2026-08-24	0.650	0.670	0.650	0.670	0.647	236,000
2026-08-21	0.635	0.660	0.635	0.645	0.622	282,560
2026-08-20	0.645	0.645	0.630	0.640	0.618	98,000
2026-08-19	0.645	0.655	0.640	0.645	0.622	39,000
2026-08-18	0.650	0.655	0.640	0.655	0.632	103,000
2026-08-17	0.640	0.660	0.635	0.660	0.637	260,000
2026-08-14	0.650	0.650	0.640	0.640	0.618	42,000
2026-08-13	0.650	0.650	0.635	0.640	0.618	75,000
2026-08-12	0.640	0.645	0.630	0.635	0.613	715,000
2026-08-11	0.645	0.655	0.640	0.650	0.627	426,000
2026-08-10	0.655	0.660	0.640	0.640	0.618	697,000
2026-08-07	0.660	0.660	0.630	0.650	0.627	794,223
2026-08-06	0.665	0.665	0.650	0.650	0.627	422,000
2026-08-05	0.670	0.670	0.655	0.670	0.647	668,000
2026-08-04	0.680	0.680	0.670	0.670	0.647	241,000
2026-08-03	0.690	0.690	0.675	0.680	0.656	635,000
2026-07-31	0.690	0.690	0.690	0.690	0.666	4,000
2026-07-30	0.700	0.700	0.690	0.690	0.666	211,000
2026-07-29	0.690	0.710	0.690	0.710	0.685	938,000
2026-07-28	0.700	0.700	0.680	0.680	0.656	960,000
2026-07-27	0.650	0.700	0.650	0.700	0.675	605,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0230 HKD
2026-01-05	0.0300 HKD
2025-09-30	0.0150 HKD
2025-01-06	0.0400 HKD
2024-10-02	0.0560 HKD
2024-01-05	0.0560 HKD
2023-10-04	0.0200 HKD
2023-01-06	0.1200 HKD
2022-10-05	0.1200 HKD
2022-01-07	0.1050 HKD
2021-09-27	0.0420 HKD
2021-01-08	0.0900 HKD
2020-09-25	0.1100 HKD
2020-01-10	0.0550 HKD
2019-09-27	0.0900 HKD
2019-01-11	0.0530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.