HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 1.260
+0.050 (4.13%)
At close: Feb 27, 2026
HKR International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 367,622 |
| Feb 26, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 169,262 |
| Feb 25, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 79,200 |
| Feb 24, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | - | 124,240 |
| Feb 23, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | - | 200,800 |
| Feb 20, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 29,600 |
| Feb 16, 2026 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 54,400 |
| Feb 13, 2026 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | -0.82% | 2,080,000 |
| Feb 12, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 249,762 |
| Feb 11, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 305,840 |
| Feb 10, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 487,200 |
| Feb 9, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 491,566 |
| Feb 6, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 125,600 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -1.65% | 420,802 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 1.68% | 318,000 |
| Feb 3, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 347,200 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -4.07% | 72,800 |
| Jan 30, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 524,000 |
| Jan 29, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 418,608 |
| Jan 28, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 776,800 |
| Jan 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 721,760 |
| Jan 26, 2026 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 1,128,066 |
| Jan 23, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.75% | 843,200 |
| Jan 22, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 29,600 |
| Jan 21, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | - | 24,000 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 215,200 |
| Jan 19, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | - | 191,200 |
| Jan 16, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 360,000 |
| Jan 15, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 335,200 |
| Jan 14, 2026 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 472,960 |
| Jan 13, 2026 | 1.21 | 1.22 | 1.13 | 1.15 | 1.15 | -5.74% | 860,960 |
| Jan 12, 2026 | 1.10 | 1.22 | 1.08 | 1.22 | 1.22 | 10.91% | 2,820,800 |
| Jan 9, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 181,600 |
| Jan 8, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | - | 94,992 |
| Jan 7, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 68,800 |
| Jan 6, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 264,800 |
| Jan 5, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 337,600 |
| Jan 2, 2026 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | 3.77% | 564,720 |
| Dec 31, 2025 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | - | 247,200 |
| Dec 30, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 773,230 |
| Dec 29, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 104,000 |
| Dec 24, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 62,400 |
| Dec 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 28 |
| Dec 22, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 111,200 |
| Dec 19, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 18,400 |
| Dec 18, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 38,400 |
| Dec 17, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 184,000 |
| Dec 16, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 251,200 |
| Dec 15, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 239,200 |
| Dec 12, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 148,800 |