International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.770	0.800	0.770	0.780	0.723	476,000
2025-10-27	0.790	0.790	0.770	0.770	0.713	223,000
2025-10-24	0.790	0.790	0.780	0.780	0.723	1,202,000
2025-10-23	0.800	0.800	0.790	0.790	0.732	326,373
2025-10-22	0.800	0.800	0.790	0.790	0.732	167,000
2025-10-21	0.790	0.800	0.790	0.790	0.732	639,000
2025-10-20	0.780	0.790	0.770	0.780	0.723	628,000
2025-10-17	0.780	0.780	0.780	0.780	0.723	215,000
2025-10-16	0.800	0.800	0.780	0.780	0.723	269,000
2025-10-15	0.780	0.790	0.780	0.790	0.732	448,000
2025-10-14	0.780	0.790	0.770	0.780	0.723	595,000
2025-10-13	0.770	0.790	0.760	0.780	0.723	1,056,000
2025-10-10	0.810	0.810	0.790	0.790	0.732	1,435,000
2025-10-09	0.810	0.810	0.800	0.810	0.750	274,398
2025-10-08	0.800	0.810	0.800	0.800	0.741	337,000
2025-10-06	0.810	0.810	0.790	0.810	0.750	569,000
2025-10-03	0.810	0.810	0.790	0.810	0.750	348,500
2025-10-02	0.810	0.810	0.800	0.800	0.741	556,866
2025-09-30	0.820	0.820	0.800	0.800	0.741	340,000
2025-09-29	0.820	0.830	0.810	0.820	0.746	455,000
2025-09-26	0.820	0.820	0.800	0.810	0.737	444,228
2025-09-25	0.830	0.830	0.810	0.810	0.737	366,000
2025-09-24	0.830	0.830	0.820	0.820	0.746	232,000
2025-09-23	0.820	0.830	0.810	0.820	0.746	984,000
2025-09-22	0.830	0.830	0.820	0.820	0.746	849,000
2025-09-19	0.830	0.840	0.820	0.840	0.764	994,000
2025-09-18	0.840	0.840	0.830	0.840	0.764	226,000
2025-09-17	0.850	0.850	0.830	0.840	0.764	466,000
2025-09-16	0.840	0.850	0.840	0.840	0.764	178,000
2025-09-15	0.840	0.850	0.840	0.840	0.764	169,000
2025-09-12	0.840	0.850	0.840	0.840	0.764	443,967
2025-09-11	0.850	0.850	0.840	0.850	0.773	612,000
2025-09-10	0.850	0.850	0.840	0.840	0.764	440,000
2025-09-09	0.850	0.850	0.840	0.850	0.773	393,000
2025-09-08	0.840	0.860	0.840	0.860	0.782	651,000
2025-09-05	0.850	0.850	0.840	0.840	0.764	110,401
2025-09-04	0.860	0.860	0.840	0.860	0.782	350,000
2025-09-03	0.850	0.850	0.840	0.850	0.773	224,000
2025-09-02	0.860	0.860	0.850	0.850	0.773	83,000
2025-09-01	0.870	0.870	0.840	0.860	0.782	415,000
2025-08-29	0.860	0.860	0.850	0.850	0.773	354,000
2025-08-28	0.860	0.870	0.860	0.860	0.782	241,000
2025-08-27	0.870	0.870	0.860	0.870	0.791	168,000
2025-08-26	0.870	0.880	0.870	0.870	0.791	239,000
2025-08-25	0.880	0.880	0.870	0.880	0.800	578,000
2025-08-22	0.880	0.880	0.870	0.870	0.791	562,000
2025-08-21	0.870	0.880	0.870	0.870	0.791	1,033,453
2025-08-20	0.880	0.880	0.870	0.870	0.791	568,000
2025-08-19	0.870	0.870	0.870	0.870	0.791	249,000
2025-08-18	0.870	0.880	0.860	0.870	0.791	527,000
2025-08-15	0.870	0.870	0.860	0.870	0.791	1,479,000
2025-08-14	0.880	0.880	0.860	0.860	0.782	496,000
2025-08-13	0.890	0.890	0.870	0.880	0.800	472,000
2025-08-12	0.880	0.890	0.880	0.880	0.800	146,000
2025-08-11	0.880	0.890	0.880	0.890	0.809	1,156,000
2025-08-08	0.880	0.880	0.870	0.880	0.800	392,000
2025-08-07	0.860	0.880	0.860	0.870	0.791	1,383,231
2025-08-06	0.860	0.870	0.850	0.850	0.773	931,000
2025-08-05	0.860	0.860	0.850	0.860	0.782	201,000
2025-08-04	0.840	0.860	0.840	0.850	0.773	400,000

← NewerPage 5 of 21 · 1,230 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.