International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.860	0.860	0.840	0.840	0.764	1,064,000
2025-07-31	0.860	0.860	0.850	0.860	0.782	319,000
2025-07-30	0.860	0.860	0.850	0.860	0.782	811,000
2025-07-29	0.860	0.870	0.850	0.860	0.782	965,000
2025-07-28	0.900	0.900	0.850	0.860	0.782	4,539,000
2025-07-25	0.910	0.930	0.900	0.920	0.837	762,000
2025-07-24	0.900	0.930	0.900	0.910	0.828	1,643,000
2025-07-23	0.960	0.970	0.890	0.900	0.818	5,143,000
2025-07-22	0.880	1.030	0.870	0.960	0.873	16,614,769
2025-07-21	0.850	0.880	0.840	0.880	0.800	2,315,000
2025-07-18	0.850	0.850	0.840	0.850	0.773	1,060,000
2025-07-17	0.850	0.850	0.830	0.850	0.773	930,000
2025-07-16	0.840	0.850	0.830	0.830	0.755	2,280,000
2025-07-15	0.870	0.870	0.830	0.840	0.764	6,599,130
2025-07-14	0.920	0.920	0.860	0.890	0.809	5,948,000
2025-07-11	0.920	0.920	0.910	0.920	0.837	208,000
2025-07-10	0.920	0.920	0.900	0.910	0.828	1,067,000
2025-07-09	0.910	0.920	0.900	0.900	0.818	866,000
2025-07-08	0.920	0.920	0.910	0.910	0.828	105,055
2025-07-07	0.920	0.920	0.910	0.920	0.837	432,000
2025-07-04	0.930	0.930	0.910	0.920	0.837	860,000
2025-07-03	0.920	0.930	0.920	0.920	0.837	86,000
2025-07-02	0.930	0.930	0.920	0.920	0.837	699,000
2025-06-30	0.930	0.930	0.920	0.930	0.846	490,000
2025-06-27	0.920	0.930	0.910	0.930	0.846	687,000
2025-06-26	0.920	0.930	0.910	0.920	0.837	327,000
2025-06-25	0.920	0.930	0.910	0.920	0.837	723,000
2025-06-24	0.920	0.920	0.910	0.920	0.837	841,000
2025-06-23	0.920	0.920	0.910	0.920	0.837	211,000
2025-06-20	0.920	0.930	0.920	0.920	0.837	454,142
2025-06-19	0.930	0.930	0.920	0.930	0.846	295,000
2025-06-18	0.920	0.940	0.920	0.940	0.855	402,000
2025-06-17	0.940	0.940	0.910	0.920	0.837	1,806,000
2025-06-16	0.940	0.950	0.940	0.940	0.855	351,000
2025-06-13	0.910	0.950	0.910	0.940	0.855	805,000
2025-06-12	0.930	0.930	0.920	0.920	0.837	86,000
2025-06-11	0.930	0.940	0.920	0.920	0.837	730,000
2025-06-10	0.930	0.940	0.930	0.940	0.855	390,000
2025-06-09	0.940	0.940	0.930	0.940	0.855	508,000
2025-06-06	0.920	0.950	0.920	0.940	0.855	753,441
2025-06-05	0.920	0.920	0.920	0.920	0.837	404,000
2025-06-04	0.930	0.940	0.920	0.920	0.837	324,000
2025-06-03	0.920	0.940	0.910	0.930	0.846	679,000
2025-06-02	0.920	0.920	0.900	0.910	0.828	722,000
2025-05-30	0.910	0.920	0.910	0.910	0.828	226,000
2025-05-29	0.900	0.910	0.900	0.910	0.828	423,000
2025-05-28	0.900	0.910	0.900	0.900	0.818	507,000
2025-05-27	0.910	0.920	0.900	0.910	0.828	1,105,000
2025-05-26	0.930	0.930	0.910	0.910	0.828	516,000
2025-05-23	0.920	0.930	0.920	0.930	0.846	317,142
2025-05-22	0.920	0.930	0.920	0.930	0.846	442,000
2025-05-21	0.920	0.940	0.920	0.920	0.837	670,000
2025-05-20	0.930	0.930	0.910	0.920	0.837	2,215,000
2025-05-19	0.930	0.930	0.920	0.930	0.846	171,000
2025-05-16	0.940	0.940	0.930	0.940	0.855	71,000
2025-05-15	0.940	0.960	0.940	0.940	0.855	392,000
2025-05-14	0.950	0.960	0.940	0.940	0.855	865,000
2025-05-13	0.950	0.950	0.930	0.950	0.864	656,000
2025-05-12	0.930	0.950	0.930	0.950	0.864	446,000
2025-05-09	0.940	0.940	0.930	0.930	0.846	179,297

← NewerPage 6 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.