HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 1.035
-0.015 (-1.43%)
Aug 21, 2026, 4:08 PM HKT
HKR International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -1.43% | 397,934 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 212,800 |
| Aug 19, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 88,000 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 87,200 |
| Aug 17, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.47% | 167,200 |
| Aug 14, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | - | 283,200 |
| Aug 13, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 384,800 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 297,093 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 71,200 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -2.29% | 69,600 |
| Aug 7, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 99,348 |
| Aug 6, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 146,236 |
| Aug 5, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 151,000 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 92,000 |
| Aug 3, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 233,600 |
| Jul 31, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 58,216 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 29, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 246,584 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | - | 31,680 |
| Jul 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 24, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 163,200 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -1.83% | 17,048 |
| Jul 22, 2026 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 1.87% | 121,600 |
| Jul 21, 2026 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | - | 168,796 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | - | 33,600 |
| Jul 17, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 1,643,732 |
| Jul 16, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 237,600 |
| Jul 15, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 20,800 |
| Jul 14, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | - | 258,400 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | - | 2,249,600 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 23,048 |
| 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 |