HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.010 (0.86%)
Apr 14, 2026, 3:58 PM HKT
HKR International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 216,622 |
| Mar 10, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 82,400 |
| Mar 9, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | 14,400 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 16,000 |
| Mar 5, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 509,600 |
| Mar 4, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 98,400 |
| Mar 3, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 717,600 |
| Mar 2, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 350,400 |
| 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 |