Karrie International Holdings Limited (HKG:1050)
Hong Kong · Delayed Price · Currency is HKD 1.955
+0.040 (2.09%)
Aug 27, 2026, 2:31 PM HKT
HKG:1050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 976,000 |
| Aug 25, 2026 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | - | 740,000 |
| Aug 24, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | -0.78% | 1,352,000 |
| Aug 21, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 1,254,000 |
| Aug 20, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 2.11% | 1,109,129 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -4.52% | 1,548,197 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -3.63% | 1,869,000 |
| Aug 17, 2026 | 1.98 | 2.10 | 1.98 | 2.07 | 2.07 | 5.09% | 3,218,000 |
| Aug 14, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | 1.97 | - | 1,530,000 |
| Aug 13, 2026 | 1.92 | 1.99 | 1.91 | 1.97 | 1.97 | 2.61% | 2,620,000 |
| Aug 12, 2026 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 1.59% | 1,766,000 |
| Aug 11, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -2.84% | 1,716,000 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 832,000 |
| Aug 7, 2026 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | 0.78% | 1,248,000 |
| Aug 6, 2026 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | -0.78% | 1,386,000 |
| Aug 5, 2026 | 1.87 | 1.97 | 1.87 | 1.93 | 1.93 | 3.21% | 3,520,000 |
| Aug 4, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 2.75% | 3,377,100 |
| Aug 3, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 1,244,000 |
| Jul 31, 2026 | 1.76 | 1.87 | 1.75 | 1.83 | 1.83 | 7.02% | 5,586,000 |
| Jul 30, 2026 | 1.80 | 1.81 | 1.68 | 1.71 | 1.71 | -7.07% | 5,904,000 |
| Jul 29, 2026 | 1.84 | 1.85 | 1.77 | 1.84 | 1.84 | - | 5,466,000 |
| Jul 28, 2026 | 1.91 | 1.93 | 1.81 | 1.84 | 1.84 | -4.66% | 5,782,764 |
| Jul 27, 2026 | 1.88 | 1.94 | 1.85 | 1.93 | 1.93 | 2.12% | 1,918,000 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.89 | -5.03% | 2,594,000 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | 1.02% | 2,444,000 |
| Jul 22, 2026 | 1.99 | 2.03 | 1.93 | 1.97 | 1.97 | -1.01% | 3,678,000 |
| Jul 21, 2026 | 1.90 | 1.99 | 1.88 | 1.99 | 1.99 | 4.74% | 2,478,949 |
| Jul 20, 2026 | 1.91 | 1.93 | 1.85 | 1.90 | 1.90 | -0.52% | 4,598,000 |
| Jul 17, 2026 | 2.04 | 2.04 | 1.88 | 1.91 | 1.91 | -6.37% | 6,664,000 |
| Jul 16, 2026 | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 3,498,752 |
| Jul 15, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | -0.51% | 3,240,000 |
| Jul 14, 2026 | 1.90 | 1.96 | 1.82 | 1.96 | 1.96 | 3.16% | 5,096,000 |
| Jul 13, 2026 | 2.03 | 2.03 | 1.83 | 1.90 | 1.90 | -6.40% | 10,050,000 |
| Jul 10, 2026 | 2.04 | 2.14 | 2.00 | 2.03 | 2.03 | -1.93% | 4,744,000 |
| Jul 9, 2026 | 2.00 | 2.07 | 1.97 | 2.07 | 2.07 | 3.50% | 4,326,000 |
| Jul 8, 2026 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -0.50% | 4,522,000 |
| Jul 7, 2026 | 2.00 | 2.04 | 1.96 | 2.01 | 2.01 | -0.99% | 5,058,542 |
| Jul 6, 2026 | 2.06 | 2.06 | 1.91 | 2.03 | 2.03 | -1.46% | 8,526,313 |
| Jul 3, 2026 | 1.99 | 2.06 | 1.98 | 2.06 | 2.06 | 4.57% | 5,888,968 |
| Jul 2, 2026 | 2.04 | 2.12 | 1.94 | 1.97 | 1.97 | -3.43% | 7,664,000 |
| Jun 30, 2026 | 2.01 | 2.09 | 2.00 | 2.04 | 2.04 | 2.00% | 5,324,000 |
| Jun 29, 2026 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | -2.91% | 8,954,670 |
| Jun 26, 2026 | 2.09 | 2.11 | 1.96 | 2.06 | 2.06 | -1.90% | 17,572,000 |
| Jun 25, 2026 | 2.62 | 2.65 | 2.01 | 2.10 | 2.10 | -18.92% | 26,748,000 |
| Jun 24, 2026 | 2.60 | 2.63 | 2.45 | 2.59 | 2.59 | - | 10,632,000 |
| Jun 23, 2026 | 2.64 | 2.75 | 2.51 | 2.59 | 2.59 | -1.52% | 8,904,168 |
| Jun 22, 2026 | 2.91 | 2.95 | 2.59 | 2.63 | 2.63 | -9.62% | 10,518,000 |
| Jun 18, 2026 | 2.96 | 2.96 | 2.86 | 2.91 | 2.91 | -3.64% | 4,830,000 |
| Jun 17, 2026 | 3.06 | 3.14 | 2.96 | 3.02 | 3.02 | -1.31% | 4,804,000 |
| Jun 16, 2026 | 3.17 | 3.21 | 3.03 | 3.06 | 3.06 | -3.47% | 3,784,000 |