International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.710	0.710	0.700	0.700	0.675	1,081,000
2026-01-22	0.720	0.720	0.700	0.710	0.685	490,554
2026-01-21	0.700	0.710	0.700	0.710	0.685	343,000
2026-01-20	0.720	0.720	0.700	0.700	0.675	197,000
2026-01-19	0.710	0.720	0.700	0.720	0.695	177,000
2026-01-16	0.710	0.710	0.710	0.710	0.685	84,000
2026-01-15	0.720	0.720	0.710	0.710	0.685	214,000
2026-01-14	0.710	0.720	0.700	0.710	0.685	564,000
2026-01-13	0.710	0.720	0.700	0.710	0.685	490,000
2026-01-12	0.710	0.720	0.710	0.710	0.685	985,000
2026-01-09	0.710	0.720	0.700	0.720	0.695	446,000
2026-01-08	0.730	0.730	0.720	0.720	0.695	63,513
2026-01-07	0.730	0.730	0.710	0.720	0.695	300,000
2026-01-06	0.720	0.730	0.720	0.730	0.704	228,000
2026-01-05	0.750	0.750	0.720	0.720	0.695	94,000
2026-01-02	0.740	0.750	0.740	0.750	0.695	363,000
2025-12-31	0.750	0.750	0.750	0.750	0.695	10,000
2025-12-30	0.750	0.760	0.750	0.750	0.695	53,000
2025-12-29	0.770	0.770	0.750	0.750	0.695	186,000
2025-12-24	0.750	0.750	0.750	0.750	0.695	11,988
2025-12-23	0.750	0.760	0.750	0.760	0.704	334,000
2025-12-22	0.730	0.760	0.730	0.750	0.695	833,000
2025-12-19	0.740	0.740	0.730	0.730	0.676	105,404
2025-12-18	0.730	0.740	0.730	0.730	0.676	515,000
2025-12-17	0.730	0.740	0.720	0.730	0.676	755,000
2025-12-16	0.750	0.750	0.730	0.740	0.686	1,284,000
2025-12-15	0.750	0.750	0.750	0.750	0.695	11,000
2025-12-12	0.760	0.760	0.740	0.750	0.695	59,000
2025-12-11	0.750	0.750	0.750	0.750	0.695	32,000
2025-12-10	0.760	0.760	0.750	0.750	0.695	92,000
2025-12-09	0.760	0.760	0.750	0.750	0.695	169,000
2025-12-08	0.770	0.770	0.750	0.760	0.704	158,000
2025-12-05	0.750	0.760	0.750	0.750	0.695	140,277
2025-12-04	0.750	0.750	0.740	0.750	0.695	189,000
2025-12-03	0.750	0.750	0.740	0.740	0.686	724,000
2025-12-02	0.750	0.760	0.750	0.750	0.695	99,000
2025-12-01	0.750	0.760	0.750	0.760	0.704	111,000
2025-11-28	0.760	0.770	0.750	0.770	0.713	520,000
2025-11-27	0.760	0.770	0.750	0.770	0.713	258,000
2025-11-26	0.760	0.770	0.760	0.770	0.713	371,000
2025-11-25	0.780	0.780	0.760	0.760	0.704	19,000
2025-11-24	0.770	0.770	0.760	0.770	0.713	219,000
2025-11-21	0.780	0.780	0.770	0.780	0.723	744,383
2025-11-20	0.790	0.790	0.780	0.780	0.723	104,000
2025-11-19	0.780	0.790	0.780	0.780	0.723	278,000
2025-11-18	0.790	0.790	0.780	0.780	0.723	336,843
2025-11-17	0.780	0.790	0.780	0.790	0.732	280,000
2025-11-14	0.790	0.790	0.780	0.780	0.723	252,000
2025-11-13	0.780	0.780	0.780	0.780	0.723	14,000
2025-11-12	0.790	0.790	0.780	0.780	0.723	349,000
2025-11-11	0.780	0.780	0.780	0.780	0.723	114,000
2025-11-10	0.780	0.790	0.780	0.780	0.723	338,000
2025-11-07	0.790	0.790	0.770	0.770	0.713	125,078
2025-11-06	0.790	0.790	0.770	0.780	0.723	327,000
2025-11-05	0.780	0.790	0.780	0.780	0.723	190,000
2025-11-04	0.780	0.780	0.780	0.780	0.723	84,000
2025-11-03	0.790	0.790	0.780	0.780	0.723	215,000
2025-10-31	0.790	0.790	0.780	0.790	0.732	293,000
2025-10-30	0.780	0.790	0.780	0.780	0.723	335,000
2025-10-28	0.770	0.800	0.770	0.780	0.723	476,000

← NewerPage 4 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.