HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 0.9900
+0.0050 (0.51%)
Nov 11, 2026, 3:57 PM HKT
HKR International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.51% | 38,400 |
| Nov 10, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | - | 46,400 |
| Nov 9, 2026 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | - | 63,536 |
| Nov 6, 2026 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 0.51% | 70,640 |
| Nov 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 4, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.70% | 159,200 |
| Nov 3, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -0.53% | 211,760 |
| Nov 2, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 25,846 |
| Oct 30, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.53% | 71,200 |
| Oct 29, 2026 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -4.59% | 162,400 |
| Oct 28, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 2.62% | 42,800 |
| Oct 27, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -1.04% | 4,000 |
| Oct 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 109 |
| Oct 23, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 3.76% | 56,000 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -5.10% | 932,000 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 89,600 |
| Oct 20, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 163,456 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 145,200 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 153,310 |
| Oct 14, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 341,600 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 162,400 |
| Oct 12, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | - | 94,437 |
| Oct 9, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | - | 304,800 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 321,760 |
| Oct 7, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.50% | 275,044 |
| Oct 6, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 201,600 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 18,700 |
| Oct 2, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 300,880 |
| Sep 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 95,200 |
| Sep 29, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 52,000 |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 78,400 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 44,000 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 146,400 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 17,600 |
| Sep 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 187,200 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,000 |
| Sep 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 63,200 |
| Sep 17, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 0.50% | 1,088,000 |
| Sep 16, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 259,200 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 72,000 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.52% | 167,200 |
| Sep 10, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.50% | 216,717 |
| Sep 9, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | - | 612,200 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,120 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 38,640 |
| Sep 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 176,800 |
| Sep 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.91% | 472,800 |
| Sep 2, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.48% | 398,840 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 219,200 |