HKR International Limited (HKG:0480)
Hong Kong · Delayed Price · Currency is HKD 0.9800
-0.0100 (-1.01%)
Oct 21, 2026, 4:08 PM HKT
HKR International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 90,400 |
| 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 |
| Aug 31, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 458,466 |
| Aug 28, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.05% | 498,564 |
| Aug 27, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.48% | 269,200 |
| Aug 26, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.49% | 764,800 |
| Aug 25, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | - | 240,000 |
| Aug 24, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -1.93% | 1,443,200 |
| 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 |