HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.030 (2.91%)
Jul 10, 2026, 3:41 PM HKT
HKR International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | - | 197,600 |
| Jul 8, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | 1.03 | 0.98% | 421,200 |
| Jul 7, 2026 | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | -1.92% | 482,800 |
| Jul 6, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 314,160 |
| Jul 3, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 351,840 |
| Jul 2, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | 2.04% | 152,000 |
| Jun 30, 2026 | 0.98 | 1.08 | 0.97 | 0.98 | 0.98 | - | 298,078 |
| Jun 29, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 164,800 |
| Jun 26, 2026 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | 1.01% | 603,200 |
| Jun 25, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -4.81% | 826,400 |
| Jun 24, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 404,248 |
| Jun 23, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 94,400 |
| Jun 22, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 2.88% | 188,000 |
| Jun 18, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 384,000 |
| Jun 17, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | - | 94,880 |
| Jun 16, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 74,400 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | - | 296,800 |
| Jun 12, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 142,400 |
| Jun 11, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 360,000 |
| Jun 10, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 123,200 |
| Jun 9, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 56,960 |
| Jun 8, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -3.70% | 273,600 |
| Jun 5, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 712,000 |
| Jun 4, 2026 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 708,800 |
| Jun 3, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 735,568 |
| Jun 2, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 322,800 |
| Jun 1, 2026 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | - | 426,400 |
| May 29, 2026 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 173,600 |
| May 28, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 821,600 |
| 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 |