HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 1.230
0.00 (0.00%)
Jan 29, 2026, 1:25 PM HKT
HKR International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | - | 2.50% | 773,600 |
| 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 |
| Dec 11, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 136,960 |
| Dec 10, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 177,600 |
| Dec 9, 2025 | 1.04 | 1.06 | 0.97 | 0.99 | 0.99 | -6.60% | 1,757,040 |
| Dec 8, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 152,658 |
| Dec 5, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 32,800 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 233,600 |
| Dec 3, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | - | 414,040 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 78,000 |
| Dec 1, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 160,800 |
| Nov 28, 2025 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 279,200 |
| Nov 27, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 67,200 |
| Nov 26, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 97,200 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | - | 146,560 |
| Nov 24, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | - | 180,000 |
| Nov 21, 2025 | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | -0.93% | 937,820 |
| Nov 20, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 856,160 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 680,800 |
| Nov 18, 2025 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | -1.75% | 532,202 |
| Nov 17, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 108,800 |