HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.050 (-4.50%)
May 27, 2026, 4:09 PM HKT
HKR International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 569,600 |
| May 26, 2026 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 823,646 |
| May 22, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | 45,600 |
| May 21, 2026 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 141,600 |
| May 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 148,864 |
| May 19, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 299,200 |
| May 18, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 439,374 |
| May 15, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | - | 477,600 |
| May 14, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 354,880 |
| May 13, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | - | 121,280 |
| May 12, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 176,800 |
| May 11, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 150,400 |
| May 8, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | - | 89,600 |
| May 7, 2026 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | - | 488,800 |
| May 6, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 380,560 |
| May 5, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 190,400 |
| May 4, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | - | 98,400 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | - | 381,600 |
| Apr 29, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 28,800 |
| Apr 28, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 178,400 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 146,560 |
| Apr 24, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 90,648 |
| Apr 23, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 178,400 |
| Apr 22, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 328,160 |
| Apr 21, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 68,800 |
| Apr 20, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 16,000 |
| Apr 17, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 72,800 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 1,600 |
| Apr 15, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 193,600 |
| Apr 14, 2026 | 1.16 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 53,920 |
| Apr 13, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | 9,600 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | - | 109,020 |
| Apr 9, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 72,000 |
| Apr 8, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 205,800 |
| Apr 2, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 276,800 |
| Apr 1, 2026 | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 6,400 |
| Mar 31, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 224,800 |
| Mar 30, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | - | 193,900 |
| Mar 27, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 170,400 |
| Mar 26, 2026 | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 135,200 |
| Mar 25, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 32,800 |
| Mar 24, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 4.59% | 257,280 |
| Mar 23, 2026 | 1.17 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 1,208,800 |
| Mar 20, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | - | 124,800 |
| Mar 19, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 86,440 |
| Mar 18, 2026 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 71,200 |
| Mar 17, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 1,852,560 |
| Mar 16, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 22,400 |
| Mar 13, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 117,814 |
| Mar 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 259,200 |