International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.070	1.100	1.050	1.060	0.964	582,331
2025-02-06	1.060	1.080	1.040	1.070	0.973	1,215,000
2025-02-05	1.080	1.100	1.050	1.070	0.973	457,000
2025-02-04	1.100	1.100	1.050	1.060	0.964	304,000
2025-02-03	1.100	1.100	1.070	1.080	0.982	727,000
2025-01-28	1.100	1.130	1.080	1.100	1.000	337,000
2025-01-27	1.090	1.130	1.090	1.110	1.009	451,000
2025-01-24	1.120	1.150	1.090	1.110	1.009	964,000
2025-01-23	1.080	1.210	1.080	1.110	1.009	3,182,000
2025-01-22	1.050	1.090	1.050	1.070	0.973	1,011,982
2025-01-21	1.030	1.060	1.020	1.050	0.955	1,278,000
2025-01-20	1.040	1.040	1.010	1.030	0.937	499,000
2025-01-17	0.970	1.060	0.960	1.030	0.937	3,496,000
2025-01-16	0.950	0.980	0.950	0.970	0.882	291,000
2025-01-15	0.950	0.960	0.940	0.950	0.864	223,000
2025-01-14	0.950	0.960	0.940	0.950	0.864	188,000
2025-01-13	0.970	0.970	0.940	0.950	0.864	213,000
2025-01-10	0.970	0.970	0.950	0.970	0.882	315,000
2025-01-09	0.970	0.980	0.960	0.960	0.873	82,000
2025-01-08	0.980	0.980	0.960	0.970	0.882	44,439
2025-01-07	0.980	0.980	0.960	0.970	0.882	512,504
2025-01-06	1.000	1.000	0.970	0.980	0.891	413,000
2025-01-03	1.050	1.050	1.020	1.030	0.900	294,000
2025-01-02	1.020	1.030	1.020	1.030	0.900	141,000
2024-12-31	1.030	1.040	1.020	1.020	0.892	192,000
2024-12-30	1.060	1.060	1.010	1.030	0.900	577,000
2024-12-27	1.050	1.060	1.030	1.060	0.927	517,000
2024-12-24	1.000	1.070	1.000	1.050	0.918	849,000
2024-12-23	0.990	1.000	0.990	0.990	0.865	294,000
2024-12-20	0.990	1.000	0.980	1.000	0.874	156,411
2024-12-19	1.000	1.010	0.980	1.000	0.874	530,000
2024-12-18	0.990	1.000	0.990	0.990	0.865	275,000
2024-12-17	1.000	1.000	0.990	0.990	0.865	323,000
2024-12-16	1.000	1.010	1.000	1.000	0.874	166,000
2024-12-13	1.020	1.020	0.990	1.000	0.874	1,008,000
2024-12-12	1.000	1.020	1.000	1.010	0.883	1,201,000
2024-12-11	1.020	1.040	1.000	1.020	0.892	3,944,000
2024-12-10	1.070	1.080	1.070	1.070	0.935	130,000
2024-12-09	1.030	1.070	1.030	1.070	0.935	399,000
2024-12-06	1.030	1.080	1.030	1.050	0.918	594,876
2024-12-05	1.050	1.050	1.020	1.050	0.918	366,000
2024-12-04	1.050	1.090	1.050	1.050	0.918	684,000
2024-12-03	1.100	1.110	1.050	1.050	0.918	294,000
2024-12-02	1.090	1.100	1.080	1.100	0.961	205,000
2024-11-29	1.060	1.090	1.060	1.070	0.935	487,000
2024-11-28	1.030	1.070	1.030	1.060	0.927	418,000
2024-11-27	1.010	1.030	1.010	1.030	0.900	190,000
2024-11-26	1.040	1.040	1.010	1.030	0.900	657,000
2024-11-25	1.030	1.040	1.030	1.040	0.909	182,000
2024-11-22	1.040	1.040	1.030	1.030	0.900	267,000
2024-11-21	1.030	1.040	1.020	1.040	0.909	476,140
2024-11-20	1.020	1.020	1.010	1.020	0.892	151,000
2024-11-19	1.030	1.030	1.020	1.020	0.892	135,000
2024-11-18	1.030	1.040	1.020	1.030	0.900	298,000
2024-11-15	1.050	1.050	1.020	1.030	0.900	166,000
2024-11-14	1.050	1.050	1.010	1.020	0.892	808,000
2024-11-13	1.030	1.060	1.030	1.050	0.918	251,000
2024-11-12	1.060	1.070	1.030	1.030	0.900	785,000
2024-11-11	1.060	1.070	1.040	1.060	0.927	572,000
2024-11-08	1.060	1.080	1.060	1.060	0.927	201,000

← NewerPage 8 of 21 · 1,233 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.