International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.950	0.950	0.940	0.940	0.855	162,000
2025-05-07	0.960	0.960	0.940	0.950	0.864	454,000
2025-05-06	0.950	0.950	0.940	0.950	0.864	223,000
2025-05-02	0.950	0.950	0.930	0.940	0.855	88,000
2025-04-30	0.950	0.950	0.930	0.950	0.864	458,000
2025-04-29	0.950	0.950	0.930	0.940	0.855	993,000
2025-04-28	0.950	0.950	0.940	0.940	0.855	382,000
2025-04-25	0.950	0.960	0.940	0.940	0.855	303,000
2025-04-24	0.940	0.950	0.920	0.950	0.864	581,505
2025-04-23	0.940	0.940	0.920	0.940	0.855	529,000
2025-04-22	0.940	0.940	0.920	0.920	0.837	476,000
2025-04-17	0.940	0.940	0.940	0.940	0.855	21,000
2025-04-16	0.950	0.960	0.940	0.940	0.855	465,000
2025-04-15	0.960	0.970	0.940	0.940	0.855	310,000
2025-04-14	0.950	0.960	0.930	0.950	0.864	516,000
2025-04-11	0.950	0.960	0.930	0.950	0.864	355,000
2025-04-10	0.890	0.940	0.890	0.940	0.855	519,000
2025-04-09	0.880	0.900	0.870	0.900	0.818	1,027,818
2025-04-08	0.880	0.920	0.880	0.910	0.828	1,144,582
2025-04-07	0.940	0.950	0.900	0.900	0.818	1,651,000
2025-04-03	0.980	0.990	0.970	0.980	0.891	250,000
2025-04-02	0.980	0.990	0.960	0.990	0.900	634,000
2025-04-01	0.980	0.990	0.980	0.980	0.891	49,000
2025-03-31	0.980	1.000	0.980	0.980	0.891	546,000
2025-03-28	1.000	1.000	0.980	0.980	0.891	21,000
2025-03-27	0.990	1.000	0.990	0.990	0.900	566,000
2025-03-26	0.990	0.990	0.980	0.990	0.900	196,000
2025-03-25	0.990	0.990	0.980	0.980	0.891	444,000
2025-03-24	0.980	0.980	0.980	0.980	0.891	286,000
2025-03-21	0.980	1.000	0.980	0.980	0.891	188,388
2025-03-20	0.980	1.000	0.980	0.990	0.900	380,000
2025-03-19	0.980	1.000	0.980	1.000	0.909	472,000
2025-03-18	0.990	1.000	0.980	1.000	0.909	331,000
2025-03-17	0.990	1.000	0.980	0.980	0.891	382,000
2025-03-14	0.980	1.000	0.980	0.990	0.900	343,000
2025-03-13	1.000	1.000	0.980	0.990	0.900	336,000
2025-03-12	1.000	1.000	0.990	0.990	0.900	97,300
2025-03-11	1.000	1.000	0.990	0.990	0.900	216,000
2025-03-10	1.000	1.010	0.990	1.000	0.909	98,000
2025-03-07	1.000	1.010	0.990	1.010	0.918	155,040
2025-03-06	1.000	1.010	0.990	1.010	0.918	1,045,000
2025-03-05	1.010	1.010	0.980	0.990	0.900	622,000
2025-03-04	1.000	1.000	0.990	0.990	0.900	222,000
2025-03-03	1.000	1.020	0.990	1.000	0.909	368,000
2025-02-28	1.030	1.030	1.000	1.000	0.909	1,039,000
2025-02-27	1.030	1.030	1.000	1.030	0.937	845,000
2025-02-26	1.050	1.050	1.020	1.030	0.937	315,000
2025-02-25	1.030	1.040	1.020	1.020	0.928	451,000
2025-02-24	1.050	1.070	1.040	1.050	0.955	630,811
2025-02-21	1.080	1.080	1.060	1.060	0.964	411,568
2025-02-20	1.080	1.080	1.060	1.070	0.973	278,000
2025-02-19	1.090	1.090	1.070	1.070	0.973	497,000
2025-02-18	1.090	1.090	1.070	1.080	0.982	268,000
2025-02-17	1.090	1.100	1.080	1.080	0.982	410,000
2025-02-14	1.090	1.090	1.070	1.090	0.991	223,000
2025-02-13	1.090	1.110	1.080	1.100	1.000	559,000
2025-02-12	1.080	1.100	1.060	1.090	0.991	637,000
2025-02-11	1.060	1.080	1.060	1.080	0.982	394,000
2025-02-10	1.060	1.080	1.050	1.060	0.964	545,000
2025-02-07	1.070	1.100	1.050	1.060	0.964	582,331

← NewerPage 7 of 21 · 1,232 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.