International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.750	0.750	0.720	0.720	0.695	699,000
2026-04-24	0.770	0.770	0.750	0.750	0.724	475,518
2026-04-23	0.760	0.760	0.760	0.760	0.733	26,000
2026-04-22	0.770	0.770	0.760	0.770	0.743	9,000
2026-04-21	0.770	0.770	0.760	0.770	0.743	58,000
2026-04-20	0.780	0.790	0.750	0.760	0.733	1,447,000
2026-04-17	0.790	0.790	0.780	0.790	0.762	99,000
2026-04-16	0.800	0.810	0.790	0.800	0.772	371,000
2026-04-15	0.800	0.800	0.800	0.800	0.772	21,000
2026-04-14	0.790	0.800	0.790	0.790	0.762	299,000
2026-04-13	0.800	0.800	0.790	0.790	0.762	328,000
2026-04-10	0.790	0.800	0.780	0.800	0.772	99,033
2026-04-09	0.810	0.810	0.790	0.790	0.762	336,000
2026-04-08	0.850	0.850	0.810	0.810	0.782	502,000
2026-04-02	0.780	0.850	0.780	0.850	0.820	2,423,000
2026-04-01	0.770	0.780	0.770	0.780	0.753	528,000
2026-03-31	0.740	0.760	0.730	0.760	0.733	1,152,000
2026-03-30	0.720	0.780	0.720	0.740	0.714	1,693,000
2026-03-27	0.690	0.710	0.690	0.710	0.685	253,000
2026-03-26	0.710	0.710	0.680	0.690	0.666	331,000
2026-03-25	0.720	0.720	0.710	0.710	0.685	69,000
2026-03-24	0.710	0.720	0.710	0.710	0.685	125,000
2026-03-23	0.730	0.730	0.700	0.700	0.675	272,000
2026-03-20	0.720	0.730	0.720	0.730	0.704	150,546
2026-03-19	0.730	0.730	0.720	0.720	0.695	100,000
2026-03-18	0.730	0.730	0.730	0.730	0.704	248,000
2026-03-17	0.740	0.740	0.730	0.730	0.704	80,000
2026-03-16	0.740	0.740	0.730	0.730	0.704	201,000
2026-03-13	0.740	0.740	0.740	0.740	0.714	45,000
2026-03-12	0.740	0.740	0.740	0.740	0.714	184,000
2026-03-11	0.740	0.750	0.740	0.750	0.724	38,000
2026-03-10	0.750	0.750	0.750	0.750	0.724	159,000
2026-03-09	0.750	0.750	0.740	0.740	0.714	489,000
2026-03-06	0.760	0.770	0.760	0.760	0.733	163,647
2026-03-05	0.760	0.770	0.760	0.760	0.733	178,000
2026-03-04	0.760	0.770	0.760	0.760	0.733	168,874
2026-03-03	0.770	0.790	0.760	0.760	0.733	370,000
2026-03-02	0.770	0.780	0.760	0.780	0.753	622,000
2026-02-27	0.770	0.770	0.750	0.770	0.743	357,000
2026-02-26	0.770	0.770	0.760	0.760	0.733	465,000
2026-02-25	0.770	0.770	0.750	0.760	0.733	608,788
2026-02-24	0.760	0.770	0.750	0.760	0.733	756,000
2026-02-23	0.760	0.760	0.750	0.760	0.733	1,418,000
2026-02-20	0.740	0.760	0.740	0.760	0.733	680,000
2026-02-16	0.740	0.750	0.740	0.740	0.714	261,000
2026-02-13	0.730	0.750	0.730	0.730	0.704	712,000
2026-02-12	0.720	0.730	0.720	0.730	0.704	318,000
2026-02-11	0.710	0.730	0.710	0.710	0.685	338,000
2026-02-10	0.710	0.730	0.710	0.710	0.685	444,000
2026-02-09	0.710	0.720	0.700	0.710	0.685	197,000
2026-02-06	0.700	0.710	0.700	0.710	0.685	357,712
2026-02-05	0.700	0.710	0.700	0.700	0.675	784,000
2026-02-04	0.700	0.700	0.690	0.700	0.675	460,000
2026-02-03	0.710	0.710	0.690	0.700	0.675	810,000
2026-02-02	0.700	0.710	0.690	0.700	0.675	813,000
2026-01-30	0.700	0.700	0.700	0.700	0.675	293,000
2026-01-29	0.700	0.710	0.690	0.700	0.675	511,000
2026-01-28	0.700	0.700	0.690	0.690	0.666	722,000
2026-01-27	0.690	0.710	0.690	0.700	0.675	341,000
2026-01-26	0.710	0.720	0.690	0.700	0.675	1,357,000

← NewerPage 3 of 21 · 1,229 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.