International Housewares Retail Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.080	1.080	1.060	1.060	0.927	301,086
2024-11-06	1.060	1.070	1.050	1.060	0.927	329,000
2024-11-05	1.060	1.090	1.050	1.060	0.927	564,000
2024-11-04	1.060	1.060	1.050	1.060	0.927	468,000
2024-11-01	1.060	1.080	1.050	1.070	0.935	221,000
2024-10-31	1.060	1.060	1.050	1.060	0.927	131,000
2024-10-30	1.070	1.070	1.050	1.060	0.927	329,000
2024-10-29	1.070	1.070	1.050	1.070	0.935	430,000
2024-10-28	1.060	1.080	1.060	1.070	0.935	693,000
2024-10-25	1.070	1.070	1.060	1.060	0.927	367,000
2024-10-24	1.070	1.080	1.060	1.060	0.927	323,000
2024-10-23	1.080	1.080	1.060	1.070	0.935	262,051
2024-10-22	1.080	1.080	1.070	1.080	0.944	176,000
2024-10-21	1.070	1.090	1.070	1.080	0.944	595,000
2024-10-18	1.090	1.100	1.070	1.100	0.961	477,000
2024-10-17	1.100	1.100	1.070	1.080	0.944	582,000
2024-10-16	1.090	1.090	1.080	1.090	0.953	632,000
2024-10-15	1.100	1.100	1.080	1.090	0.953	469,000
2024-10-14	1.110	1.110	1.090	1.110	0.970	289,000
2024-10-10	1.100	1.120	1.100	1.120	0.979	309,000
2024-10-09	1.110	1.110	1.090	1.100	0.961	565,000
2024-10-08	1.140	1.140	1.100	1.100	0.961	1,757,734
2024-10-07	1.150	1.150	1.120	1.140	0.996	1,324,000
2024-10-04	1.140	1.140	1.120	1.140	0.996	852,000
2024-10-03	1.150	1.150	1.100	1.140	0.996	1,640,000
2024-10-02	1.140	1.160	1.130	1.150	1.005	1,064,000
2024-09-30	1.130	1.190	1.130	1.180	0.981	2,531,000
2024-09-27	1.140	1.150	1.130	1.130	0.940	1,807,000
2024-09-26	1.140	1.150	1.120	1.130	0.940	1,511,000
2024-09-25	1.140	1.180	1.140	1.140	0.948	1,265,000
2024-09-24	1.100	1.120	1.100	1.120	0.931	484,000
2024-09-23	1.110	1.110	1.100	1.100	0.915	484,150
2024-09-20	1.090	1.120	1.090	1.110	0.923	1,498,000
2024-09-19	1.090	1.100	1.080	1.090	0.906	802,000
2024-09-17	1.080	1.120	1.080	1.090	0.906	1,270,000
2024-09-16	1.090	1.090	1.080	1.080	0.898	327,000
2024-09-13	1.100	1.100	1.090	1.100	0.915	144,000
2024-09-12	1.100	1.100	1.080	1.100	0.915	352,000
2024-09-11	1.120	1.120	1.090	1.090	0.906	541,000
2024-09-10	1.120	1.120	1.100	1.120	0.931	676,090
2024-09-09	1.110	1.130	1.090	1.100	0.915	611,000
2024-09-05	1.150	1.150	1.120	1.130	0.940	587,000
2024-09-04	1.140	1.170	1.140	1.150	0.956	261,000
2024-09-03	1.140	1.150	1.140	1.140	0.948	206,000
2024-09-02	1.140	1.160	1.140	1.160	0.965	300,000
2024-08-30	1.150	1.150	1.130	1.150	0.956	391,000
2024-08-29	1.160	1.160	1.120	1.150	0.956	477,000
2024-08-28	1.160	1.160	1.140	1.160	0.965	1,218,000
2024-08-27	1.180	1.180	1.160	1.170	0.973	439,000
2024-08-26	1.170	1.180	1.160	1.180	0.981	361,000
2024-08-23	1.180	1.180	1.160	1.170	0.973	455,000
2024-08-22	1.180	1.200	1.180	1.180	0.981	101,000
2024-08-21	1.190	1.200	1.170	1.180	0.981	265,880
2024-08-20	1.200	1.200	1.180	1.180	0.981	45,000
2024-08-19	1.200	1.200	1.180	1.180	0.981	105,000
2024-08-16	1.200	1.200	1.170	1.190	0.989	247,000
2024-08-15	1.180	1.200	1.170	1.200	0.998	314,000
2024-08-14	1.190	1.190	1.160	1.180	0.981	1,500,000
2024-08-13	1.180	1.200	1.170	1.200	0.998	277,000
2024-08-12	1.200	1.200	1.190	1.190	0.989	192,000

← NewerPage 9 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.