HKSE - Delayed Quote
HKD
Karrie International Holdings Limited (1050.HK)
1.675
-0.060
(-3.46%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.715
1.715
1.665
1.675
1.675
3,168,000
Oct 29, 2026
1.790
1.805
1.720
1.735
1.735
2,758,000
Oct 28, 2026
1.720
1.850
1.720
1.830
1.830
3,273,400
Oct 27, 2026
1.730
1.765
1.715
1.735
1.735
2,150,000
Oct 26, 2026
1.710
1.775
1.685
1.730
1.730
4,098,000
Oct 23, 2026
1.700
1.750
1.615
1.730
1.730
3,540,000
Oct 22, 2026
1.780
1.780
1.690
1.695
1.695
4,088,000
Oct 21, 2026
1.770
1.810
1.750
1.805
1.805
3,484,000
Oct 20, 2026
1.780
1.795
1.720
1.745
1.745
3,122,000
Oct 16, 2026
1.815
1.840
1.770
1.810
1.810
2,671,020
Oct 15, 2026
1.900
1.900
1.785
1.815
1.815
3,876,000
Oct 14, 2026
1.850
1.895
1.840
1.890
1.890
3,020,000
Oct 13, 2026
1.865
1.865
1.780
1.850
1.850
3,864,000
Oct 12, 2026
1.935
1.940
1.870
1.890
1.890
2,097,965
Oct 9, 2026
1.865
1.915
1.845
1.905
1.905
2,270,000
Oct 8, 2026
1.920
1.940
1.840
1.870
1.870
2,516,000
Oct 7, 2026
1.930
1.930
1.900
1.910
1.910
1,784,000
Oct 6, 2026
1.880
1.935
1.880
1.920
1.920
2,282,795
Oct 5, 2026
1.880
1.910
1.860
1.900
1.900
2,442,000
Oct 2, 2026
1.895
1.930
1.830
1.880
1.880
2,776,000
Sep 30, 2026
1.920
1.945
1.895
1.905
1.905
2,388,000
Sep 29, 2026
1.930
1.945
1.905
1.935
1.935
1,756,000
Sep 28, 2026
1.985
1.985
1.900
1.930
1.930
2,540,000
Sep 25, 2026
1.955
1.980
1.915
1.965
1.965
2,146,000
Sep 24, 2026
2.000
2.005
1.970
1.970
1.970
1,719,700
Sep 23, 2026
2.005
2.025
1.975
2.020
2.020
2,476,000
Sep 22, 2026
2.020
2.075
1.990
2.015
2.015
2,925,029
Sep 21, 2026
2.025
2.070
1.975
2.010
2.010
2,196,000
Sep 18, 2026
1.945
2.015
1.930
2.000
2.000
3,748,000
Sep 17, 2026
1.890
1.950
1.890
1.910
1.910
2,068,997
Sep 16, 2026
1.880
1.930
1.860
1.925
1.925
2,052,000
Sep 15, 2026
1.905
1.915
1.865
1.880
1.880
2,438,000
Sep 14, 2026
2.000
2.000
1.885
1.890
1.890
3,328,000
Sep 11, 2026
1.995
2.020
1.955
2.020
2.020
2,142,000
Sep 10, 2026
2.075
2.085
2.000
2.020
2.020
2,542,000
Sep 9, 2026
1.960
2.080
1.950
2.080
2.080
3,320,000
Sep 8, 2026
1.920
1.940
1.895
1.930
1.930
1,842,000
Sep 7, 2026
1.895
1.960
1.875
1.960
1.960
877,500
Sep 4, 2026
1.880
1.940
1.855
1.900
1.900
1,982,000
Sep 3, 2026
1.890
1.915
1.830
1.840
1.840
1,213,468
Sep 2, 2026
1.910
1.910
1.850
1.880
1.880
1,488,000
Sep 1, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
1.965
1.965
1.905
1.910
1.910
2,160,000
Aug 31, 2026
1.950
1.980
1.935
1.970
1.925
1,432,000
Aug 28, 2026
1.985
2.030
1.945
1.950
1.905
970,000
Aug 27, 2026
1.950
1.995
1.940
1.985
1.940
1,736,000
Aug 26, 2026
1.920
1.950
1.905
1.915
1.871
976,000
Aug 25, 2026
1.910
1.915
1.875
1.905
1.861
740,000
Aug 24, 2026
1.910
1.910
1.880
1.905
1.861
1,352,000
Aug 21, 2026
1.930
1.945
1.900
1.920
1.876
1,254,000
Aug 20, 2026
1.930
1.945
1.905
1.940
1.896
1,109,129
Aug 19, 2026
1.985
1.985
1.885
1.900
1.857
1,548,197
Aug 18, 2026
2.030
2.030
1.980
1.990
1.945
1,869,000
Aug 17, 2026
1.975
2.095
1.975
2.065
2.018
3,218,000
Aug 14, 2026
1.975
2.010
1.950
1.965
1.920
1,530,000
Aug 13, 2026
1.915
1.990
1.910
1.965
1.920
2,620,000
Aug 12, 2026
1.885
1.925
1.870
1.915
1.871
1,766,000
Aug 11, 2026
1.910
1.920
1.865
1.885
1.842
1,716,000
Aug 10, 2026
1.965
1.965
1.920
1.940
1.896
832,000
Aug 7, 2026
1.900
1.940
1.875
1.930
1.886
1,248,000
Aug 6, 2026
1.910
1.930
1.880
1.915
1.871
1,386,000
Aug 5, 2026
1.870
1.970
1.870
1.930
1.886
3,520,000
Aug 4, 2026
1.825
1.880
1.825
1.870
1.827
3,377,100
Aug 3, 2026
1.830
1.840
1.800
1.820
1.778
1,244,000
Jul 31, 2026
1.760
1.870
1.750
1.830
1.788
5,586,000
Jul 30, 2026
1.800
1.810
1.680
1.710
1.671
5,904,000
Jul 29, 2026
1.840
1.850
1.770
1.840
1.798
5,466,000
Jul 28, 2026
1.910
1.930
1.810
1.840
1.798
5,782,764
Jul 27, 2026
1.880
1.940
1.850
1.930
1.886
1,918,000
Jul 24, 2026
1.950
1.950
1.870
1.890
1.847
2,594,000
Jul 23, 2026
2.000
2.000
1.940
1.990
1.945
2,444,000
Jul 22, 2026
1.990
2.030
1.930
1.970
1.925
3,678,000
Jul 21, 2026
1.900
1.990
1.880
1.990
1.945
2,478,949
Jul 20, 2026
1.910
1.930
1.850
1.900
1.857
4,598,000
Jul 17, 2026
2.040
2.040
1.880
1.910
1.866
6,664,000
Jul 16, 2026
1.950
2.050
1.950
2.040
1.993
3,498,752
Jul 15, 2026
1.950
1.980
1.930
1.950
1.905
3,240,000
Jul 14, 2026
1.900
1.960
1.820
1.960
1.915
5,096,000
Jul 13, 2026
2.030
2.030
1.830
1.900
1.857
10,050,000
Jul 10, 2026
2.040
2.140
2.000
2.030
1.984
4,744,000
Jul 9, 2026
2.000
2.070
1.970
2.070
2.023
4,326,000
Jul 8, 2026
2.030
2.060
1.980
2.000
1.954
4,522,000
Jul 7, 2026
2.000
2.040
1.960
2.010
1.964
5,058,542
Jul 6, 2026
2.060
2.060
1.910
2.030
1.984
8,526,313
Jul 3, 2026
1.990
2.060
1.980
2.060
2.013
5,888,968
Jul 2, 2026
2.040
2.120
1.940
1.970
1.925
7,664,000
Jun 30, 2026
2.010
2.090
2.000
2.040
1.993
5,324,000
Jun 29, 2026
2.150
2.150
1.970
2.000
1.954
8,954,670
Jun 26, 2026
2.090
2.110
1.960
2.060
2.013
17,572,000
Jun 25, 2026
2.620
2.650
2.010
2.100
2.052
26,748,000
Jun 24, 2026
2.600
2.630
2.450
2.590
2.531
10,632,000
Jun 23, 2026
2.640
2.750
2.510
2.590
2.531
8,904,168
Jun 22, 2026
2.910
2.950
2.590
2.630
2.570
10,518,000
Jun 18, 2026
2.960
2.960
2.860
2.910
2.844
4,830,000
Jun 17, 2026
3.060
3.140
2.960
3.020
2.951
4,804,000
Jun 16, 2026
3.170
3.210
3.030
3.060
2.990
3,784,000
Jun 15, 2026
2.980
3.180
2.980
3.170
3.098
6,874,000
Jun 12, 2026
3.060
3.130
2.900
2.920
2.853
7,576,000
Jun 11, 2026
3.050
3.050
2.860
2.990
2.922
8,660,000
Jun 10, 2026
3.160
3.160
2.890
3.050
2.980
9,650,000
Jun 9, 2026
3.040
3.190
3.010
3.170
3.098
6,692,000
Jun 8, 2026
3.040
3.060
2.930
3.040
2.971
10,124,000
Jun 5, 2026
3.280
3.350
3.150
3.170
3.098
8,238,000
Jun 4, 2026
3.250
3.350
3.140
3.320
3.244
5,802,000
Jun 3, 2026
3.190
3.300
3.170
3.250
3.176
5,382,000
Jun 2, 2026
3.330
3.350
3.000
3.190
3.117
17,184,000
Jun 1, 2026
3.150
3.510
3.150
3.280
3.205
26,140,000
May 29, 2026
2.860
3.180
2.860
3.020
2.951
29,479,000
May 28, 2026
2.740
2.790
2.680
2.780
2.716
2,490,000
May 27, 2026
2.920
2.980
2.740
2.750
2.687
5,180,000
May 26, 2026
2.930
3.000
2.850
2.950
2.883
3,988,035
May 22, 2026
2.820
3.000
2.860
2.930
2.863
11,104,000
May 21, 2026
2.800
2.890
2.800
2.820
2.756
2,118,000
May 20, 2026
2.780
2.810
2.760
2.800
2.736
2,038,000
May 19, 2026
2.840
2.840
2.670
2.810
2.746
7,130,000
May 18, 2026
2.840
2.930
2.830
2.890
2.824
2,920,000
May 15, 2026
2.930
2.950
2.740
2.840
2.775
6,166,000
May 14, 2026
2.900
2.950
2.840
2.920
2.853
4,676,000
May 13, 2026
2.730
2.920
2.720
2.890
2.824
11,368,000
May 12, 2026
2.800
2.800
2.700
2.740
2.677
4,486,000
May 11, 2026
2.710
2.860
2.700
2.800
2.736
9,649,564
May 8, 2026
2.610
2.720
2.600
2.710
2.648
4,814,000
May 7, 2026
2.600
2.740
2.590
2.630
2.570
5,824,000
May 6, 2026
2.680
2.680
2.530
2.580
2.521
5,070,000
May 5, 2026
2.470
2.680
2.440
2.640
2.580
11,094,000
May 4, 2026
2.400
2.540
2.400
2.470
2.414
7,112,001
Apr 30, 2026
2.340
2.400
2.300
2.390
2.335
1,590,000
Apr 29, 2026
2.250
2.400
2.220
2.360
2.306
3,882,000
Apr 28, 2026
2.380
2.380
2.230
2.270
2.218
4,088,000
Apr 27, 2026
2.340
2.420
2.300
2.390
2.335
2,884,000
Apr 24, 2026
2.170
2.410
2.170
2.340
2.287
9,508,000
Apr 23, 2026
2.240
2.280
2.150
2.190
2.140
4,130,000
Apr 22, 2026
2.120
2.240
2.110
2.210
2.160
4,082,000
Apr 21, 2026
2.140
2.150
2.100
2.150
2.101
1,928,000
Apr 20, 2026
2.180
2.220
2.140
2.170
2.120
2,820,000
Apr 17, 2026
2.150
2.210
2.130
2.180
2.130
1,997,000
Apr 16, 2026
2.220
2.220
2.140
2.150
2.101
2,730,000
Apr 15, 2026
2.180
2.270
2.180
2.220
2.169
1,810,000
Apr 14, 2026
2.200
2.210
2.120
2.170
2.120
2,118,000
Apr 13, 2026
2.220
2.220
2.130
2.140
2.091
1,040,000
Apr 10, 2026
2.230
2.270
2.200
2.230
2.179
1,198,000
Apr 9, 2026
2.290
2.290
2.190
2.200
2.150
1,496,000
Apr 8, 2026
2.150
2.350
2.150
2.300
2.247
6,600,000
Apr 2, 2026
2.220
2.240
2.100
2.100
2.052
4,246,000
Apr 1, 2026
2.250
2.280
2.220
2.270
2.218
1,518,000
Mar 31, 2026
2.260
2.260
2.130
2.170
2.120
1,818,000
Mar 30, 2026
2.280
2.280
2.150
2.230
2.179
1,356,000
Mar 27, 2026
2.310
2.310
2.200
2.290
2.238
2,722,000
Mar 26, 2026
2.350
2.350
2.260
2.310
2.257
1,082,000
Mar 25, 2026
2.270
2.400
2.270
2.350
2.296
1,842,000
Mar 24, 2026
2.240
2.270
2.130
2.270
2.218
4,092,000
Mar 23, 2026
2.250
2.250
2.140
2.180
2.130
4,662,000
Mar 20, 2026
2.430
2.450
2.280
2.290
2.238
4,284,000
Mar 19, 2026
2.520
2.530
2.350
2.400
2.345
3,538,000
Mar 18, 2026
2.430
2.570
2.430
2.540
2.482
3,436,000
Mar 17, 2026
2.540
2.590
2.400
2.430
2.374
2,528,368
Mar 16, 2026
2.470
2.530
2.400
2.510
2.453
4,788,000
Mar 13, 2026
2.400
2.450
2.350
2.430
2.374
4,390,000
Mar 12, 2026
2.470
2.510
2.400
2.440
2.384
2,812,000
Mar 11, 2026
2.590
2.620
2.450
2.490
2.433
2,192,000
Mar 10, 2026
2.550
2.680
2.540
2.550
2.492
5,100,000
Mar 9, 2026
2.380
2.520
2.310
2.520
2.462
5,530,000
Mar 6, 2026
2.400
2.460
2.360
2.440
2.384
2,362,000
Mar 5, 2026
2.400
2.460
2.350
2.410
2.355
2,332,035
Mar 4, 2026
2.420
2.450
2.280
2.330
2.277
5,888,000
Mar 3, 2026
2.560
2.590
2.440
2.460
2.404
3,382,000
Mar 2, 2026
2.670
2.670
2.520
2.590
2.531
3,236,000
Feb 27, 2026
2.690
2.740
2.630
2.690
2.629
2,066,000
Feb 26, 2026
2.770
2.770
2.690
2.720
2.658
2,270,000
Feb 25, 2026
2.770
2.800
2.710
2.770
2.707
2,730,000
Feb 24, 2026
2.740
2.820
2.670
2.770
2.707
6,390,000
Feb 23, 2026
2.570
2.760
2.550
2.740
2.677
11,622,000
Feb 20, 2026
2.370
2.570
2.370
2.520
2.462
4,272,000
Feb 16, 2026
2.440
2.440
2.440
2.440
2.384
-
Feb 13, 2026
2.390
2.440
2.290
2.410
2.355
4,226,000
Feb 12, 2026
2.360
2.400
2.310
2.390
2.335
1,770,000
Feb 11, 2026
2.400
2.450
2.330
2.360
2.306
3,314,000
Feb 10, 2026
2.370
2.400
2.340
2.390
2.335
3,314,000
Feb 9, 2026
2.280
2.390
2.220
2.370
2.316
7,326,000
Feb 6, 2026
2.300
2.300
2.170
2.180
2.130
5,778,000
Feb 5, 2026
2.370
2.400
2.280
2.310
2.257
3,676,000
Feb 4, 2026
2.410
2.420
2.340
2.370
2.316
2,566,000
Feb 3, 2026
2.450
2.500
2.390
2.420
2.365
7,830,000
Feb 2, 2026
2.460
2.480
2.380
2.400
2.345
1,984,000
Jan 30, 2026
2.600
2.620
2.440
2.460
2.404
6,966,000
Jan 29, 2026
2.610
2.730
2.560
2.620
2.560
3,722,000
Jan 28, 2026
2.550
2.660
2.530
2.630
2.570
3,428,000
Jan 27, 2026
2.580
2.620
2.480
2.550
2.492
2,986,000
Jan 26, 2026
2.500
2.630
2.380
2.600
2.541
4,564,000
Jan 23, 2026
2.630
2.750
2.480
2.510
2.453
9,526,000
Jan 22, 2026
2.480
2.500
2.370
2.410
2.355
1,508,000
Jan 21, 2026
2.410
2.480
2.410
2.480
2.423
1,081,602
Jan 20, 2026
2.460
2.480
2.410
2.410
2.355
834,000
Jan 19, 2026
2.500
2.500
2.460
2.480
2.423
720,000
Jan 16, 2026
2.450
2.530
2.450
2.500
2.443
994,000
Jan 15, 2026
2.450
2.500
2.410
2.450
2.394
1,364,000
Jan 14, 2026
2.370
2.460
2.370
2.450
2.394
1,854,000
Jan 13, 2026
2.410
2.440
2.330
2.370
2.316
2,660,000
Jan 12, 2026
2.440
2.440
2.380
2.420
2.365
1,924,100
Jan 9, 2026
2.500
2.530
2.440
2.440
2.384
1,380,000
Jan 8, 2026
2.460
2.550
2.460
2.530
2.472
1,276,000
Jan 7, 2026
2.540
2.540
2.470
2.490
2.433
1,490,000
Jan 6, 2026
2.450
2.550
2.450
2.500
2.443
2,068,000
Jan 5, 2026
2.550
2.550
2.450
2.460
2.404
1,712,000
Jan 2, 2026
2.410
2.580
2.410
2.550
2.492
1,502,000
Dec 31, 2025
2.440
2.440
2.440
2.440
2.384
-
Dec 30, 2025
2.400
2.430
2.370
2.410
2.355
1,600,000
Dec 29, 2025
2.410
2.460
2.400
2.430
2.374
952,000
Dec 24, 2025
2.430
2.430
2.430
2.430
2.374
-
Dec 23, 2025
2.490
2.490
2.410
2.480
2.423
1,088,000
Dec 22, 2025
2.450
2.540
2.450
2.470
2.414
2,446,000
Dec 19, 2025
2.410
2.470
2.390
2.430
2.374
1,532,000
Dec 18, 2025
2.450
2.450
2.370
2.410
2.355
1,386,000
Dec 17, 2025
2.440
2.530
2.410
2.450
2.394
1,816,000
Dec 16, 2025
2.510
2.550
2.460
2.470
2.414
2,028,000
Dec 15, 2025
2.530
2.580
2.510
2.510
2.453
1,062,000
Dec 12, 2025
2.620
2.660
2.590
2.610
2.550
1,412,000
Dec 11, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
2.740
2.740
2.480
2.620
2.560
1,892,000
Dec 10, 2025
2.770
2.780
2.650
2.700
2.624
2,486,000
Dec 9, 2025
2.800
2.850
2.770
2.790
2.711
1,832,000
Dec 8, 2025
2.800
2.880
2.770
2.810
2.731
1,603,000
Dec 5, 2025
2.810
2.830
2.750
2.800
2.721
2,060,000
Dec 4, 2025
2.820
2.890
2.780
2.860
2.779
1,782,000
Dec 3, 2025
2.890
2.970
2.790
2.800
2.721
4,458,000
Dec 2, 2025
2.940
2.960
2.860
2.880
2.799
1,974,000
Dec 1, 2025
2.880
3.010
2.850
2.940
2.857
6,390,000
Nov 28, 2025
2.740
2.980
2.740
2.890
2.808
7,494,000
Nov 27, 2025
2.520
2.760
2.520
2.740
2.663
10,838,000
Nov 26, 2025
2.550
2.550
2.480
2.520
2.449
1,932,000
Nov 25, 2025
2.440
2.550
2.430
2.550
2.478
4,130,000
Nov 24, 2025
2.350
2.430
2.300
2.370
2.303
3,276,000
Nov 21, 2025
2.300
2.360
2.270
2.300
2.235
4,040,000
Nov 20, 2025
2.460
2.520
2.360
2.430
2.361
4,042,400
Nov 19, 2025
2.300
2.330
2.260
2.320
2.254
1,572,000
Nov 18, 2025
2.470
2.470
2.260
2.290
2.225
7,786,000
Nov 17, 2025
2.470
2.500
2.400
2.440
2.371
1,260,000
Nov 14, 2025
2.450
2.460
2.360
2.390
2.322
3,542,000
Nov 13, 2025
2.510
2.510
2.450
2.470
2.400
2,966,000
Nov 12, 2025
2.590
2.620
2.420
2.540
2.468
4,952,000
Nov 11, 2025
2.660
2.700
2.530
2.600
2.526
2,374,000
Nov 10, 2025
2.630
2.690
2.570
2.670
2.595
1,384,000
Nov 7, 2025
2.720
2.750
2.590
2.630
2.556
4,288,000
Nov 6, 2025
2.790
2.800
2.650
2.780
2.701
3,106,000
Nov 5, 2025
2.580
2.730
2.510
2.730
2.653
8,500,000
Nov 4, 2025
2.800
2.800
2.620
2.640
2.565
4,216,000
Nov 3, 2025
2.830
2.890
2.700
2.810
2.731
3,544,000
Oct 31, 2025
2.880
2.920
2.730
2.830
2.750
3,716,000
Oct 30, 2025
3.090
3.130
2.840
2.900
2.818
7,573,000
