International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.660	0.670	0.650	0.650	0.627	308,000
2026-07-23	0.670	0.690	0.670	0.670	0.647	212,000
2026-07-22	0.680	0.690	0.680	0.680	0.656	166,790
2026-07-21	0.690	0.690	0.680	0.680	0.656	185,000
2026-07-20	0.690	0.700	0.680	0.690	0.666	733,000
2026-07-17	0.700	0.700	0.680	0.680	0.656	589,000
2026-07-16	0.680	0.700	0.670	0.680	0.656	928,000
2026-07-15	0.690	0.710	0.680	0.680	0.656	924,000
2026-07-14	0.640	0.700	0.640	0.690	0.666	1,390,000
2026-07-13	0.620	0.650	0.600	0.640	0.618	4,557,000
2026-07-10	0.640	0.640	0.630	0.630	0.608	249,000
2026-07-09	0.640	0.650	0.620	0.650	0.627	497,000
2026-07-08	0.630	0.650	0.630	0.640	0.618	504,759
2026-07-07	0.650	0.650	0.640	0.640	0.618	387,000
2026-07-06	0.680	0.680	0.650	0.650	0.627	627,000
2026-07-03	0.690	0.690	0.670	0.690	0.666	673,000
2026-07-02	0.680	0.680	0.680	0.680	0.656	1,147,000
2026-06-30	0.680	0.680	0.680	0.680	0.656	598,000
2026-06-29	0.690	0.690	0.680	0.680	0.656	18,000
2026-06-26	0.680	0.690	0.680	0.680	0.656	246,000
2026-06-25	0.680	0.680	0.680	0.680	0.656	201,000
2026-06-24	0.680	0.680	0.680	0.680	0.656	566,000
2026-06-23	0.680	0.690	0.680	0.680	0.656	119,000
2026-06-22	0.700	0.700	0.680	0.680	0.656	107,569
2026-06-18	0.690	0.700	0.680	0.700	0.675	1,451,000
2026-06-17	0.690	0.710	0.690	0.700	0.675	72,000
2026-06-16	0.700	0.710	0.680	0.710	0.685	87,000
2026-06-15	0.700	0.700	0.700	0.700	0.675	20,000
2026-06-12	0.700	0.700	0.700	0.700	0.675	11,000
2026-06-11	0.720	0.730	0.700	0.700	0.675	308,000
2026-06-10	0.720	0.720	0.700	0.700	0.675	502,000
2026-06-09	0.710	0.720	0.710	0.720	0.695	520,000
2026-06-08	0.710	0.710	0.680	0.710	0.685	119,000
2026-06-05	0.710	0.720	0.710	0.710	0.685	380,554
2026-06-04	0.710	0.710	0.700	0.700	0.675	109,000
2026-06-03	0.700	0.700	0.700	0.700	0.675	100,000
2026-06-02	0.700	0.710	0.680	0.700	0.675	170,000
2026-06-01	0.680	0.700	0.680	0.700	0.675	368,000
2026-05-29	0.680	0.680	0.680	0.680	0.656	184,000
2026-05-28	0.680	0.680	0.680	0.680	0.656	147,000
2026-05-27	0.690	0.690	0.680	0.680	0.656	191,000
2026-05-26	0.690	0.700	0.680	0.700	0.675	246,000
2026-05-22	0.700	0.700	0.690	0.690	0.666	131,569
2026-05-21	0.700	0.700	0.690	0.700	0.675	41,000
2026-05-20	0.700	0.710	0.690	0.690	0.666	320,000
2026-05-19	0.710	0.710	0.700	0.710	0.685	94,000
2026-05-18	0.710	0.720	0.700	0.710	0.685	217,000
2026-05-15	0.700	0.710	0.700	0.700	0.675	93,000
2026-05-14	0.700	0.710	0.700	0.710	0.685	124,000
2026-05-13	0.690	0.710	0.690	0.700	0.675	90,257
2026-05-12	0.720	0.720	0.690	0.690	0.666	1,549,000
2026-05-11	0.720	0.730	0.710	0.720	0.695	594,000
2026-05-08	0.710	0.740	0.710	0.740	0.714	1,123,282
2026-05-07	0.700	0.700	0.690	0.700	0.675	156,000
2026-05-06	0.690	0.690	0.680	0.690	0.666	461,000
2026-05-05	0.690	0.700	0.680	0.700	0.675	247,000
2026-05-04	0.700	0.700	0.690	0.690	0.666	491,000
2026-04-30	0.710	0.710	0.680	0.680	0.656	1,891,000
2026-04-29	0.720	0.720	0.690	0.720	0.695	359,000
2026-04-28	0.730	0.730	0.720	0.720	0.695	59,000

← NewerPage 2 of 5 · 246 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.