International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.180	1.200	1.180	1.200	0.998	668,000
2024-08-08	1.190	1.200	1.180	1.190	0.989	516,000
2024-08-07	1.200	1.220	1.200	1.200	0.998	1,322,251
2024-08-06	1.200	1.230	1.190	1.200	0.998	1,279,000
2024-08-05	1.220	1.230	1.190	1.200	0.998	762,000
2024-08-02	1.250	1.250	1.230	1.240	1.031	225,000
2024-08-01	1.290	1.290	1.260	1.260	1.048	133,000
2024-07-31	1.260	1.290	1.260	1.290	1.073	1,376,000
2024-07-30	1.250	1.280	1.250	1.260	1.048	496,000
2024-07-29	1.220	1.250	1.220	1.240	1.031	310,000
2024-07-26	1.200	1.220	1.190	1.220	1.014	155,000
2024-07-25	1.200	1.220	1.190	1.200	0.998	282,000
2024-07-24	1.220	1.230	1.200	1.200	0.998	95,000
2024-07-23	1.240	1.240	1.210	1.210	1.006	188,000
2024-07-22	1.200	1.250	1.190	1.240	1.031	503,575
2024-07-19	1.200	1.220	1.190	1.190	0.989	484,000
2024-07-18	1.230	1.230	1.200	1.210	1.006	211,000
2024-07-17	1.230	1.260	1.220	1.240	1.031	575,000
2024-07-16	1.220	1.230	1.220	1.220	1.014	113,000
2024-07-15	1.270	1.270	1.210	1.230	1.023	939,000
2024-07-12	1.230	1.260	1.220	1.260	1.048	391,000
2024-07-11	1.230	1.230	1.220	1.230	1.023	190,000
2024-07-10	1.200	1.220	1.200	1.220	1.014	298,000
2024-07-09	1.200	1.200	1.180	1.200	0.998	261,000
2024-07-08	1.220	1.230	1.190	1.200	0.998	470,631
2024-07-05	1.220	1.220	1.210	1.220	1.014	507,000
2024-07-04	1.240	1.240	1.210	1.220	1.014	698,000
2024-07-03	1.220	1.250	1.220	1.240	1.031	337,000
2024-07-02	1.250	1.250	1.230	1.230	1.023	271,000
2024-06-28	1.230	1.250	1.230	1.250	1.039	171,000
2024-06-27	1.290	1.290	1.240	1.260	1.048	347,000
2024-06-26	1.260	1.270	1.250	1.260	1.048	539,000
2024-06-25	1.290	1.290	1.260	1.270	1.056	435,000
2024-06-24	1.290	1.300	1.270	1.280	1.064	506,853
2024-06-21	1.290	1.290	1.280	1.290	1.073	140,000
2024-06-20	1.300	1.300	1.280	1.280	1.064	163,000
2024-06-19	1.310	1.320	1.290	1.310	1.089	149,000
2024-06-18	1.310	1.320	1.290	1.300	1.081	52,000
2024-06-17	1.300	1.310	1.280	1.310	1.089	327,000
2024-06-14	1.300	1.310	1.290	1.300	1.081	188,000
2024-06-13	1.290	1.300	1.270	1.280	1.064	488,000
2024-06-12	1.310	1.310	1.290	1.300	1.081	14,000
2024-06-11	1.310	1.310	1.290	1.310	1.089	203,000
2024-06-07	1.330	1.330	1.310	1.320	1.098	75,856
2024-06-06	1.310	1.320	1.300	1.310	1.089	386,000
2024-06-05	1.320	1.320	1.300	1.320	1.098	466,000
2024-06-04	1.310	1.310	1.300	1.300	1.081	69,000
2024-06-03	1.300	1.310	1.290	1.300	1.081	500,000
2024-05-31	1.320	1.320	1.270	1.290	1.073	243,000
2024-05-30	1.320	1.320	1.290	1.300	1.081	131,000
2024-05-29	1.310	1.320	1.300	1.300	1.081	215,000
2024-05-28	1.310	1.320	1.300	1.300	1.081	1,141,000
2024-05-27	1.320	1.320	1.300	1.310	1.089	358,000
2024-05-24	1.320	1.330	1.300	1.320	1.098	577,000
2024-05-23	1.340	1.350	1.330	1.340	1.114	407,010
2024-05-22	1.340	1.350	1.330	1.340	1.114	315,000
2024-05-21	1.350	1.350	1.320	1.340	1.114	616,000
2024-05-20	1.320	1.360	1.320	1.350	1.123	747,000
2024-05-17	1.310	1.350	1.300	1.320	1.098	811,001
2024-05-16	1.310	1.320	1.300	1.310	1.089	688,000

← NewerPage 10 of 21 · 1,233 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.