UK markets closed

HKR International Limited (0480.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.280-0.010 (-0.78%)
As of 02:45PM HKT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20241.2801.2801.2701.2801.28011,200
03 May 20241.2701.3401.2601.2901.29016,800
02 May 20241.2801.2801.2801.2801.280-
30 Apr 20241.2801.2801.2801.2801.280-
29 Apr 20241.2401.2901.2001.2901.29072,080
26 Apr 20241.2101.2501.2001.2401.240227,200
25 Apr 20241.2101.2401.2001.2301.230104,800
24 Apr 20241.2301.2501.2001.2401.24065,048
23 Apr 20241.1801.2201.1801.2201.22097,520
22 Apr 20241.2001.2301.1801.2201.22098,524
19 Apr 20241.1701.2201.1701.2201.22087,200
18 Apr 20241.2101.2101.2101.2101.210-
17 Apr 20241.1801.2201.1801.2101.2103,200
16 Apr 20241.2301.2601.1901.2001.200112,892
15 Apr 20241.2601.2701.2601.2701.2702,400
12 Apr 20241.2201.2401.2101.2101.21067,890
11 Apr 20241.2401.2701.2101.2201.220430,400
10 Apr 20241.2501.3101.2401.2901.290255,200
09 Apr 20241.2801.2901.2001.2901.290229,600
08 Apr 20241.3101.3101.2701.2901.29040,800
05 Apr 20241.2701.3101.2401.3101.31056,000
03 Apr 20241.2801.2801.2801.2801.280-
02 Apr 20241.2801.2801.2801.2801.280-
28 Mar 20241.2801.2801.2801.2801.280-
27 Mar 20241.3001.3001.2401.2801.28087,200
26 Mar 20241.2801.2901.2501.2901.2904,064
25 Mar 20241.2301.3401.2301.2901.290151,200
22 Mar 20241.2701.2701.2701.2701.270-
21 Mar 20241.2501.2701.2501.2701.27019,340
20 Mar 20241.2701.2701.2701.2701.270-
19 Mar 20241.2501.2701.2301.2701.27059,680
18 Mar 20241.2701.2701.2501.2701.270240,800
15 Mar 20241.2601.2701.2501.2701.27048,800
14 Mar 20241.2901.2901.2901.2901.290-
13 Mar 20241.2801.3201.2801.2901.2909,600
12 Mar 20241.2701.2701.2601.2801.280337,600
11 Mar 20241.2701.2701.2501.2701.27074,400
08 Mar 20241.2601.2701.2401.2701.27027,200
07 Mar 20241.2501.2701.2501.2701.270104,800
06 Mar 20241.2401.2801.2401.2801.28018,720
05 Mar 20241.3001.3001.2501.2801.280144,320
04 Mar 20241.2401.3601.2401.2801.28018,440
01 Mar 20241.3001.4301.3001.3601.360454,240
29 Feb 20241.2501.2801.2001.2801.2803,743,680
28 Feb 20241.2301.2801.2101.2601.260575,770
27 Feb 20241.2101.3001.1701.2301.2301,848,800
26 Feb 20241.1801.2101.1701.1801.180226,990
23 Feb 20241.2001.2301.1701.2201.220349,040
22 Feb 20241.2101.2101.1301.2101.210637,600
21 Feb 20241.2101.2501.1801.2101.210439,866
20 Feb 20241.2401.2701.2301.2501.250144,800
19 Feb 20241.2501.2501.2501.2501.250-
16 Feb 20241.2401.2801.2201.2501.250180,000
15 Feb 20241.2401.2401.2401.2401.240-
14 Feb 20241.2101.2401.2001.2401.240328,160
09 Feb 20241.2401.2401.2401.2401.240-
08 Feb 20241.2401.2401.2001.2401.240145,586
07 Feb 20241.2001.2501.2001.2501.25052,080
06 Feb 20241.2201.2401.2001.2301.23080,000
05 Feb 20241.2301.2301.2301.2301.230-
02 Feb 20241.2001.2401.2001.2401.24016,800
01 Feb 20241.2301.2301.2001.2301.230134,400
31 Jan 20241.2401.2401.2101.2401.24034,400
30 Jan 20241.2301.2501.2101.2301.23051,200
29 Jan 20241.2501.2501.2301.2501.25037,600
26 Jan 20241.2501.2601.2301.2501.25040,000
25 Jan 20241.2601.2601.2301.2501.250106,880
24 Jan 20241.2001.2701.1901.2601.260280,976
23 Jan 20241.2201.2501.2101.2401.24072,800
22 Jan 20241.3101.3101.1901.2201.220658,960
19 Jan 20241.3001.3201.3001.3101.31086,400
18 Jan 20241.3201.3201.3201.3201.320-
17 Jan 20241.3601.3801.3101.3201.32065,600
16 Jan 20241.3801.3801.3501.3701.370340,800
15 Jan 20241.4101.4101.4101.4101.410-
12 Jan 20241.4101.4101.3801.4101.41043,500
11 Jan 20241.3901.4401.3601.4101.41024,788
10 Jan 20241.4001.4401.3601.3901.390392,800
09 Jan 20241.4001.4401.4001.4101.41048,800
08 Jan 20241.4201.4201.3801.4101.41095,146
05 Jan 20241.4501.4601.4201.4501.45075,200
04 Jan 20241.4501.4701.4201.4201.420134,080
03 Jan 20241.4401.4801.4101.4501.450280,800
02 Jan 20241.4301.4701.4301.4501.450143,200
29 Dec 20231.4501.4801.4201.4801.480294,506
28 Dec 20231.4401.4801.4101.4501.450515,046
27 Dec 20231.4401.4801.4201.4501.450280,800
22 Dec 20231.4701.4901.4401.4701.47096,800
21 Dec 20231.4901.5001.4701.4701.470108,000
20 Dec 20231.4701.5001.4401.5001.500195,200
19 Dec 20231.4601.4901.4501.4901.49051,200
18 Dec 20231.4701.5001.4501.5001.50042,400
15 Dec 20231.5001.5001.4701.4801.4805,600
14 Dec 20231.4901.5101.4101.4501.450326,000
13 Dec 20231.5001.5201.4201.5001.50082,640
12 Dec 20231.5001.5201.5001.5101.51030,400
11 Dec 20231.4801.5201.4701.5001.50054,400
08 Dec 20231.5301.5301.5301.5301.530-
07 Dec 20231.5301.5401.5001.5301.53036,000
06 Dec 20231.5401.5401.4901.5301.530117,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...