Karrie International Holdings Limited (HKG:1050)
Hong Kong · Delayed Price · Currency is HKD 2.670
+0.130 (5.12%)
Oct 21, 2025, 10:45 AM HKT
HKG:1050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.45 | 2.61 | 2.41 | 2.54 | 2.54 | 9.96% | 6,382,000 |
| Oct 17, 2025 | 2.41 | 2.43 | 2.29 | 2.31 | 2.31 | -5.33% | 6,688,000 |
| Oct 16, 2025 | 2.45 | 2.54 | 2.42 | 2.44 | 2.44 | - | 3,724,000 |
| Oct 15, 2025 | 2.53 | 2.57 | 2.44 | 2.44 | 2.44 | -3.17% | 5,188,000 |
| Oct 14, 2025 | 2.54 | 2.75 | 2.48 | 2.52 | 2.52 | 1.61% | 13,600,000 |
| Oct 13, 2025 | 2.45 | 2.54 | 2.35 | 2.48 | 2.48 | -4.25% | 11,534,000 |
| Oct 10, 2025 | 2.60 | 2.62 | 2.46 | 2.59 | 2.59 | -1.89% | 11,206,000 |
| Oct 9, 2025 | 2.77 | 2.81 | 2.62 | 2.64 | 2.64 | -4.69% | 8,336,000 |
| Oct 8, 2025 | 2.76 | 2.84 | 2.67 | 2.77 | 2.77 | 0.36% | 6,522,000 |
| Oct 6, 2025 | 2.86 | 2.87 | 2.67 | 2.76 | 2.76 | -3.50% | 10,054,000 |
| Oct 3, 2025 | 2.75 | 2.89 | 2.72 | 2.86 | 2.86 | 1.78% | 12,884,000 |
| Oct 2, 2025 | 2.45 | 2.83 | 2.41 | 2.81 | 2.81 | 16.60% | 25,313,000 |
| Sep 30, 2025 | 2.29 | 2.52 | 2.29 | 2.41 | 2.41 | 5.70% | 11,534,580 |
| Sep 29, 2025 | 2.47 | 2.51 | 2.25 | 2.28 | 2.28 | -8.06% | 20,786,000 |
| Sep 26, 2025 | 1.87 | 2.55 | 1.81 | 2.48 | 2.48 | 33.33% | 60,448,800 |
| Sep 25, 2025 | 1.88 | 1.94 | 1.77 | 1.86 | 1.86 | -0.53% | 7,558,000 |
| Sep 24, 2025 | 2.01 | 2.01 | 1.86 | 1.87 | 1.87 | -6.50% | 8,462,000 |
| Sep 23, 2025 | 2.07 | 2.09 | 1.94 | 2.00 | 2.00 | -0.99% | 6,092,000 |
| Sep 22, 2025 | 2.03 | 2.10 | 1.98 | 2.02 | 2.02 | 2.02% | 5,232,000 |
| Sep 19, 2025 | 1.91 | 2.03 | 1.91 | 1.98 | 1.98 | 4.21% | 5,082,000 |
| Sep 18, 2025 | 2.00 | 2.09 | 1.84 | 1.90 | 1.90 | -6.86% | 13,574,000 |
| Sep 17, 2025 | 2.25 | 2.25 | 1.97 | 2.04 | 2.04 | -8.52% | 15,296,000 |
| Sep 16, 2025 | 2.25 | 2.30 | 2.12 | 2.23 | 2.23 | 1.36% | 9,302,000 |
| Sep 15, 2025 | 2.05 | 2.24 | 1.97 | 2.20 | 2.20 | 7.32% | 21,154,000 |
| Sep 12, 2025 | 2.15 | 2.40 | 1.95 | 2.05 | 2.05 | -1.91% | 32,917,600 |
| Sep 11, 2025 | 1.73 | 2.10 | 1.73 | 2.09 | 2.09 | 21.51% | 41,402,400 |
| Sep 10, 2025 | 1.47 | 1.90 | 1.46 | 1.72 | 1.72 | 18.62% | 40,903,430 |
| Sep 9, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 14,552,000 |
| Sep 8, 2025 | 1.18 | 1.41 | 1.18 | 1.40 | 1.37 | 18.64% | 10,304,000 |
| Sep 5, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.16 | 0.85% | 3,074,000 |
| Sep 4, 2025 | 1.12 | 1.23 | 1.12 | 1.17 | 1.15 | 5.41% | 10,352,000 |
| Sep 3, 2025 | 1.15 | 1.18 | 1.09 | 1.11 | 1.09 | -1.77% | 3,518,000 |
| Sep 2, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.11 | 5.61% | 5,302,000 |
| Sep 1, 2025 | 0.96 | 1.07 | 0.96 | 1.07 | 1.05 | 11.46% | 7,862,000 |
| Aug 29, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.94 | 1.05% | 1,048,000 |
| Aug 28, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.93 | 3.26% | 1,836,000 |
| Aug 27, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.90 | - | 838,000 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.90 | -1.08% | 930,000 |
| Aug 25, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.91 | 1.09% | 944,000 |
| Aug 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.90 | 2.22% | 966,000 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.88 | -2.17% | 646,000 |
| Aug 20, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.90 | 2.22% | 327,964 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.88 | -1.10% | 522,000 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.89 | 0.91 | 0.89 | - | 814,000 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.89 | -2.15% | 2,042,000 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.91 | -2.11% | 708,000 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | - | 652,000 |
| Aug 12, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | - | 399,928 |
| Aug 11, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.93 | - | 662,000 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | 1.06% | 96,000 |