Karrie International Holdings Limited (HKG:1050)
Hong Kong · Delayed Price · Currency is HKD 1.965
-0.005 (-0.25%)
Sep 25, 2026, 4:08 PM HKT
HKG:1050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | -2.48% | 1,719,700 |
| Sep 23, 2026 | 2.01 | 2.03 | 1.98 | 2.02 | 2.02 | 0.25% | 2,476,000 |
| Sep 22, 2026 | 2.02 | 2.08 | 1.99 | 2.02 | 2.02 | 0.25% | 2,925,029 |
| Sep 21, 2026 | 2.03 | 2.07 | 1.98 | 2.01 | 2.01 | 0.50% | 2,196,000 |
| Sep 18, 2026 | 1.95 | 2.02 | 1.93 | 2.00 | 2.00 | 4.71% | 3,748,000 |
| Sep 17, 2026 | 1.89 | 1.95 | 1.89 | 1.91 | 1.91 | -0.78% | 2,068,997 |
| Sep 16, 2026 | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | 2.39% | 2,052,000 |
| Sep 15, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 2,438,000 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -6.44% | 3,328,000 |
| Sep 11, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | - | 2,142,000 |
| Sep 10, 2026 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.88% | 2,542,000 |
| Sep 9, 2026 | 1.96 | 2.08 | 1.95 | 2.08 | 2.08 | 7.77% | 3,320,000 |
| Sep 8, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | -1.53% | 1,842,000 |
| Sep 7, 2026 | 1.90 | 1.96 | 1.88 | 1.96 | 1.96 | 3.16% | 877,500 |
| Sep 4, 2026 | 1.88 | 1.94 | 1.86 | 1.90 | 1.90 | 3.26% | 1,982,000 |
| Sep 3, 2026 | 1.89 | 1.92 | 1.83 | 1.84 | 1.84 | -2.13% | 1,213,468 |
| Sep 2, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.57% | 1,488,000 |
| Sep 1, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.78% | 2,160,000 |
| Aug 31, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.93 | 1.03% | 1,432,000 |
| Aug 28, 2026 | 1.99 | 2.03 | 1.95 | 1.95 | 1.91 | -1.76% | 970,000 |
| Aug 27, 2026 | 1.95 | 2.00 | 1.94 | 1.99 | 1.94 | 3.66% | 1,736,000 |
| Aug 26, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.87 | 0.52% | 976,000 |
| Aug 25, 2026 | 1.91 | 1.92 | 1.88 | 1.91 | 1.86 | - | 740,000 |
| Aug 24, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.86 | -0.78% | 1,352,000 |
| Aug 21, 2026 | 1.93 | 1.95 | 1.90 | 1.92 | 1.88 | -1.03% | 1,254,000 |
| Aug 20, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.90 | 2.11% | 1,109,129 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.86 | -4.52% | 1,548,197 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.94 | -3.63% | 1,869,000 |
| Aug 17, 2026 | 1.98 | 2.10 | 1.98 | 2.07 | 2.02 | 5.09% | 3,218,000 |
| Aug 14, 2026 | 1.98 | 2.01 | 1.95 | 1.97 | 1.92 | - | 1,530,000 |
| Aug 13, 2026 | 1.92 | 1.99 | 1.91 | 1.97 | 1.92 | 2.61% | 2,620,000 |
| Aug 12, 2026 | 1.89 | 1.93 | 1.87 | 1.92 | 1.87 | 1.59% | 1,766,000 |
| Aug 11, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.84 | -2.84% | 1,716,000 |
| Aug 10, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.90 | 0.52% | 832,000 |
| Aug 7, 2026 | 1.90 | 1.94 | 1.88 | 1.93 | 1.89 | 0.78% | 1,248,000 |
| Aug 6, 2026 | 1.91 | 1.93 | 1.88 | 1.92 | 1.87 | -0.78% | 1,386,000 |
| Aug 5, 2026 | 1.87 | 1.97 | 1.87 | 1.93 | 1.89 | 3.21% | 3,520,000 |
| Aug 4, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.83 | 2.75% | 3,377,100 |
| Aug 3, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.78 | -0.55% | 1,244,000 |
| Jul 31, 2026 | 1.76 | 1.87 | 1.75 | 1.83 | 1.79 | 7.02% | 5,586,000 |
| Jul 30, 2026 | 1.80 | 1.81 | 1.68 | 1.71 | 1.67 | -7.07% | 5,904,000 |
| Jul 29, 2026 | 1.84 | 1.85 | 1.77 | 1.84 | 1.80 | - | 5,466,000 |
| Jul 28, 2026 | 1.91 | 1.93 | 1.81 | 1.84 | 1.80 | -4.66% | 5,782,764 |
| Jul 27, 2026 | 1.88 | 1.94 | 1.85 | 1.93 | 1.89 | 2.12% | 1,918,000 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.87 | 1.89 | 1.85 | -5.03% | 2,594,000 |
| Jul 23, 2026 | 2.00 | 2.00 | 1.94 | 1.99 | 1.94 | 1.02% | 2,444,000 |
| Jul 22, 2026 | 1.99 | 2.03 | 1.93 | 1.97 | 1.93 | -1.01% | 3,678,000 |
| Jul 21, 2026 | 1.90 | 1.99 | 1.88 | 1.99 | 1.94 | 4.74% | 2,478,949 |
| Jul 20, 2026 | 1.91 | 1.93 | 1.85 | 1.90 | 1.86 | -0.52% | 4,598,000 |
| Jul 17, 2026 | 2.04 | 2.04 | 1.88 | 1.91 | 1.87 | -6.37% | 6,664,000 |