HKSE - Delayed Quote
HKD
International Housewares Retail Company Limited (1373.HK)
0.620
-0.020
(-3.12%)
At close: 3:47:57 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
Nov 3, 2026
0.620
0.630
0.620
0.620
0.620
62,000
Nov 2, 2026
0.630
0.640
0.620
0.640
0.640
182,000
Oct 30, 2026
0.635
0.635
0.635
0.635
0.635
30,000
Oct 29, 2026
0.635
0.650
0.635
0.640
0.640
335,000
Oct 28, 2026
0.635
0.635
0.635
0.635
0.635
45,000
Oct 27, 2026
0.620
0.650
0.620
0.630
0.630
91,000
Oct 26, 2026
0.635
0.635
0.620
0.630
0.630
304,000
Oct 23, 2026
0.625
0.625
0.620
0.620
0.620
256,474
Oct 22, 2026
0.630
0.630
0.625
0.625
0.625
229,000
Oct 21, 2026
0.640
0.640
0.630
0.630
0.630
68,000
Oct 20, 2026
0.640
0.640
0.630
0.635
0.635
115,000
Oct 16, 2026
0.650
0.650
0.650
0.650
0.650
-
Oct 15, 2026
0.635
0.650
0.630
0.650
0.650
559,000
Oct 14, 2026
0.630
0.640
0.630
0.635
0.635
20,000
Oct 13, 2026
0.630
0.650
0.630
0.650
0.650
42,000
Oct 12, 2026
0.650
0.650
0.650
0.650
0.650
-
Oct 9, 2026
0.645
0.650
0.645
0.650
0.650
10,000
Oct 8, 2026
0.640
0.640
0.630
0.640
0.640
222,588
Oct 7, 2026
0.650
0.650
0.630
0.640
0.640
228,000
Oct 6, 2026
0.650
0.655
0.640
0.640
0.640
423,000
Oct 5, 2026
0.650
0.655
0.640
0.650
0.650
959,627
Oct 2, 2026
0.650
0.650
0.650
0.650
0.650
866,000
Sep 30, 2026
0.650
0.660
0.640
0.650
0.650
431,000
Sep 29, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
0.650
0.650
0.650
0.650
0.650
726,000
Sep 28, 2026
0.660
0.660
0.655
0.655
0.632
16,000
Sep 25, 2026
0.665
0.665
0.650
0.660
0.637
922,000
Sep 24, 2026
0.670
0.670
0.660
0.660
0.637
254,000
Sep 23, 2026
0.660
0.670
0.660
0.670
0.646
22,000
Sep 22, 2026
0.660
0.670
0.655
0.670
0.646
109,000
Sep 21, 2026
0.660
0.670
0.655
0.670
0.646
73,000
Sep 18, 2026
0.660
0.660
0.655
0.660
0.637
70,000
Sep 17, 2026
0.650
0.660
0.650
0.660
0.637
129,000
Sep 16, 2026
0.650
0.660
0.650
0.650
0.627
235,000
Sep 15, 2026
0.655
0.660
0.635
0.635
0.613
137,000
Sep 14, 2026
0.680
0.665
0.655
0.655
0.632
111,000
Sep 11, 2026
0.660
0.710
0.660
0.665
0.642
494,000
Sep 10, 2026
0.680
0.680
0.660
0.660
0.637
99,000
Sep 9, 2026
0.660
0.660
0.655
0.655
0.632
72,000
Sep 8, 2026
0.680
0.680
0.665
0.665
0.642
27,550
Sep 7, 2026
0.680
0.680
0.670
0.670
0.646
11,000
Sep 4, 2026
0.670
0.670
0.660
0.660
0.637
51,000
Sep 3, 2026
0.640
0.680
0.640
0.670
0.646
573,000
Sep 2, 2026
0.650
0.650
0.645
0.645
0.622
117,000
Sep 1, 2026
0.650
0.650
0.650
0.650
0.627
61,000
Aug 31, 2026
0.650
0.650
0.650
0.650
0.627
115,000
Aug 28, 2026
0.670
0.675
0.650
0.660
0.637
59,000
Aug 27, 2026
0.660
0.660
0.660
0.660
0.637
-
Aug 26, 2026
0.660
0.660
0.660
0.660
0.637
53,000
Aug 25, 2026
0.670
0.670
0.660
0.660
0.637
128,000
Aug 24, 2026
0.650
0.670
0.650
0.670
0.646
236,000
Aug 21, 2026
0.635
0.660
0.635
0.645
0.622
282,560
Aug 20, 2026
0.645
0.645
0.630
0.640
0.618
98,000
Aug 19, 2026
0.645
0.655
0.640
0.645
0.622
39,000
Aug 18, 2026
0.650
0.655
0.640
0.655
0.632
103,000
Aug 17, 2026
0.640
0.660
0.635
0.660
0.637
260,000
Aug 14, 2026
0.650
0.650
0.640
0.640
0.618
42,000
Aug 13, 2026
0.650
0.650
0.635
0.640
0.618
75,000
Aug 12, 2026
0.640
0.645
0.630
0.635
0.613
715,000
Aug 11, 2026
0.645
0.655
0.640
0.650
0.627
426,000
Aug 10, 2026
0.655
0.660
0.640
0.640
0.618
697,000
Aug 7, 2026
0.660
0.660
0.630
0.650
0.627
794,223
Aug 6, 2026
0.665
0.665
0.650
0.650
0.627
422,000
Aug 5, 2026
0.670
0.670
0.655
0.670
0.646
668,000
Aug 4, 2026
0.680
0.680
0.670
0.670
0.646
241,000
Aug 3, 2026
0.690
0.690
0.675
0.680
0.656
635,000
Jul 31, 2026
0.690
0.690
0.690
0.690
0.666
4,000
Jul 30, 2026
0.700
0.700
0.690
0.690
0.666
211,000
Jul 29, 2026
0.690
0.710
0.690
0.710
0.685
938,000
Jul 28, 2026
0.700
0.700
0.680
0.680
0.656
960,000
Jul 27, 2026
0.650
0.700
0.650
0.700
0.675
605,000
Jul 24, 2026
0.660
0.670
0.650
0.650
0.627
308,000
Jul 23, 2026
0.670
0.690
0.670
0.670
0.646
212,000
Jul 22, 2026
0.680
0.690
0.680
0.680
0.656
166,790
Jul 21, 2026
0.690
0.690
0.680
0.680
0.656
185,000
Jul 20, 2026
0.690
0.700
0.680
0.690
0.666
733,000
Jul 17, 2026
0.700
0.700
0.680
0.680
0.656
589,000
Jul 16, 2026
0.680
0.700
0.670
0.680
0.656
928,000
Jul 15, 2026
0.690
0.710
0.680
0.680
0.656
924,000
Jul 14, 2026
0.640
0.700
0.640
0.690
0.666
1,390,000
Jul 13, 2026
0.620
0.650
0.600
0.640
0.618
4,557,000
Jul 10, 2026
0.640
0.640
0.630
0.630
0.608
249,000
Jul 9, 2026
0.650
0.650
0.650
0.650
0.627
-
Jul 8, 2026
0.630
0.650
0.630
0.640
0.618
504,759
Jul 7, 2026
0.650
0.650
0.640
0.640
0.618
387,000
Jul 6, 2026
0.680
0.680
0.650
0.650
0.627
627,000
Jul 3, 2026
0.690
0.690
0.670
0.690
0.666
673,000
Jul 2, 2026
0.680
0.680
0.680
0.680
0.656
1,147,000
Jun 30, 2026
0.680
0.680
0.680
0.680
0.656
598,000
Jun 29, 2026
0.690
0.690
0.680
0.680
0.656
18,000
Jun 26, 2026
0.680
0.690
0.680
0.680
0.656
246,000
Jun 25, 2026
0.680
0.680
0.680
0.680
0.656
-
Jun 24, 2026
0.680
0.680
0.680
0.680
0.656
566,000
Jun 23, 2026
0.680
0.690
0.680
0.680
0.656
119,000
Jun 22, 2026
0.700
0.700
0.680
0.680
0.656
107,569
Jun 18, 2026
0.690
0.700
0.680
0.700
0.675
1,451,000
Jun 17, 2026
0.690
0.710
0.690
0.700
0.675
72,000
Jun 16, 2026
0.700
0.710
0.680
0.710
0.685
87,000
Jun 15, 2026
0.700
0.700
0.700
0.700
0.675
20,000
Jun 12, 2026
0.700
0.700
0.700
0.700
0.675
11,000
Jun 11, 2026
0.720
0.730
0.700
0.700
0.675
308,000
Jun 10, 2026
0.720
0.720
0.700
0.700
0.675
502,000
Jun 9, 2026
0.710
0.720
0.710
0.720
0.695
520,000
Jun 8, 2026
0.710
0.710
0.680
0.710
0.685
119,000
Jun 5, 2026
0.710
0.720
0.710
0.710
0.685
380,554
Jun 4, 2026
0.700
0.710
0.700
0.700
0.675
109,000
Jun 3, 2026
0.700
0.700
0.700
0.700
0.675
100,000
Jun 2, 2026
0.700
0.710
0.680
0.700
0.675
170,000
Jun 1, 2026
0.680
0.700
0.680
0.700
0.675
368,000
May 29, 2026
0.680
0.680
0.680
0.680
0.656
184,000
May 28, 2026
0.680
0.680
0.680
0.680
0.656
147,000
May 27, 2026
0.690
0.690
0.680
0.680
0.656
191,000
May 26, 2026
0.690
0.700
0.680
0.700
0.675
246,000
May 22, 2026
0.700
0.700
0.690
0.690
0.666
131,569
May 21, 2026
0.700
0.700
0.690
0.700
0.675
41,000
May 20, 2026
0.710
0.710
0.690
0.690
0.666
320,000
May 19, 2026
0.710
0.710
0.700
0.710
0.685
94,000
May 18, 2026
0.710
0.720
0.700
0.710
0.685
217,000
May 15, 2026
0.700
0.710
0.700
0.700
0.675
93,000
May 14, 2026
0.700
0.710
0.700
0.710
0.685
124,000
May 13, 2026
0.690
0.710
0.690
0.700
0.675
90,257
May 12, 2026
0.720
0.720
0.690
0.690
0.666
1,549,000
May 11, 2026
0.720
0.730
0.710
0.720
0.695
594,000
May 8, 2026
0.710
0.740
0.710
0.740
0.714
1,123,282
May 7, 2026
0.700
0.700
0.690
0.700
0.675
156,000
May 6, 2026
0.690
0.690
0.680
0.690
0.666
461,000
May 5, 2026
0.690
0.700
0.680
0.700
0.675
247,000
May 4, 2026
0.700
0.700
0.690
0.690
0.666
491,000
Apr 30, 2026
0.710
0.710
0.680
0.680
0.656
1,891,000
Apr 29, 2026
0.720
0.720
0.690
0.720
0.695
359,000
Apr 28, 2026
0.730
0.730
0.720
0.720
0.695
59,000
Apr 27, 2026
0.750
0.750
0.720
0.720
0.695
699,000
Apr 24, 2026
0.770
0.770
0.750
0.750
0.724
475,518
Apr 23, 2026
0.770
0.760
0.760
0.760
0.733
26,000
Apr 22, 2026
0.770
0.770
0.760
0.770
0.743
9,000
Apr 21, 2026
0.770
0.770
0.760
0.770
0.743
58,000
Apr 20, 2026
0.780
0.790
0.750
0.760
0.733
1,447,000
Apr 17, 2026
0.790
0.790
0.790
0.790
0.762
-
Apr 16, 2026
0.800
0.810
0.790
0.800
0.772
371,000
Apr 15, 2026
0.800
0.800
0.800
0.800
0.772
21,000
Apr 14, 2026
0.790
0.800
0.790
0.790
0.762
299,000
Apr 13, 2026
0.800
0.800
0.790
0.790
0.762
328,000
Apr 10, 2026
0.790
0.800
0.780
0.800
0.772
99,033
Apr 9, 2026
0.810
0.810
0.790
0.790
0.762
336,000
Apr 8, 2026
0.850
0.850
0.810
0.810
0.782
502,000
Apr 2, 2026
0.780
0.850
0.780
0.850
0.820
2,423,000
Apr 1, 2026
0.770
0.780
0.770
0.780
0.753
528,000
Mar 31, 2026
0.740
0.760
0.730
0.760
0.733
1,152,000
Mar 30, 2026
0.720
0.780
0.720
0.740
0.714
1,693,000
Mar 27, 2026
0.690
0.710
0.690
0.710
0.685
253,000
Mar 26, 2026
0.710
0.710
0.680
0.690
0.666
331,000
Mar 25, 2026
0.720
0.720
0.710
0.710
0.685
69,000
Mar 24, 2026
0.710
0.720
0.710
0.710
0.685
125,000
Mar 23, 2026
0.730
0.730
0.700
0.700
0.675
272,000
Mar 20, 2026
0.720
0.730
0.720
0.730
0.704
150,546
Mar 19, 2026
0.730
0.730
0.720
0.720
0.695
100,000
Mar 18, 2026
0.730
0.730
0.730
0.730
0.704
248,000
Mar 17, 2026
0.740
0.740
0.730
0.730
0.704
80,000
Mar 16, 2026
0.740
0.740
0.730
0.730
0.704
201,000
Mar 13, 2026
0.740
0.740
0.740
0.740
0.714
45,000
Mar 12, 2026
0.740
0.740
0.740
0.740
0.714
184,000
Mar 11, 2026
0.750
0.750
0.740
0.750
0.724
38,000
Mar 10, 2026
0.750
0.750
0.750
0.750
0.724
159,000
Mar 9, 2026
0.750
0.750
0.740
0.740
0.714
489,000
Mar 6, 2026
0.760
0.770
0.760
0.760
0.733
163,647
Mar 5, 2026
0.760
0.770
0.760
0.760
0.733
178,000
Mar 4, 2026
0.760
0.770
0.760
0.760
0.733
168,874
Mar 3, 2026
0.770
0.790
0.760
0.760
0.733
370,000
Mar 2, 2026
0.770
0.780
0.760
0.780
0.753
622,000
Feb 27, 2026
0.770
0.770
0.750
0.770
0.743
357,000
Feb 26, 2026
0.770
0.770
0.760
0.760
0.733
465,000
Feb 25, 2026
0.770
0.770
0.750
0.760
0.733
608,788
Feb 24, 2026
0.760
0.770
0.750
0.760
0.733
756,000
Feb 23, 2026
0.760
0.760
0.750
0.760
0.733
1,418,000
Feb 20, 2026
0.740
0.760
0.740
0.760
0.733
680,000
Feb 16, 2026
0.750
0.750
0.750
0.750
0.724
-
Feb 13, 2026
0.730
0.750
0.730
0.730
0.704
712,000
Feb 12, 2026
0.720
0.730
0.720
0.730
0.704
318,000
Feb 11, 2026
0.710
0.730
0.710
0.710
0.685
338,000
Feb 10, 2026
0.710
0.730
0.710
0.710
0.685
444,000
Feb 9, 2026
0.710
0.720
0.700
0.710
0.685
197,000
Feb 6, 2026
0.700
0.710
0.700
0.710
0.685
357,712
Feb 5, 2026
0.700
0.710
0.700
0.700
0.675
784,000
Feb 4, 2026
0.700
0.700
0.690
0.700
0.675
460,000
Feb 3, 2026
0.710
0.710
0.690
0.700
0.675
810,000
Feb 2, 2026
0.700
0.710
0.690
0.700
0.675
813,000
Jan 30, 2026
0.700
0.700
0.700
0.700
0.675
293,000
Jan 29, 2026
0.700
0.710
0.690
0.700
0.675
511,000
Jan 28, 2026
0.700
0.700
0.690
0.690
0.666
722,000
Jan 27, 2026
0.690
0.710
0.690
0.700
0.675
341,000
Jan 26, 2026
0.710
0.720
0.690
0.700
0.675
1,357,000
Jan 23, 2026
0.710
0.710
0.700
0.700
0.675
1,081,000
Jan 22, 2026
0.720
0.720
0.700
0.710
0.685
490,554
Jan 21, 2026
0.700
0.710
0.700
0.710
0.685
343,000
Jan 20, 2026
0.720
0.720
0.700
0.700
0.675
197,000
Jan 19, 2026
0.710
0.720
0.700
0.720
0.695
177,000
Jan 16, 2026
0.710
0.710
0.710
0.710
0.685
84,000
Jan 15, 2026
0.720
0.720
0.710
0.710
0.685
214,000
Jan 14, 2026
0.710
0.720
0.700
0.710
0.685
564,000
Jan 13, 2026
0.710
0.720
0.700
0.710
0.685
490,000
Jan 12, 2026
0.710
0.720
0.710
0.710
0.685
985,000
Jan 9, 2026
0.710
0.720
0.700
0.720
0.695
446,000
Jan 8, 2026
0.730
0.730
0.720
0.720
0.695
63,513
Jan 7, 2026
0.730
0.730
0.710
0.720
0.695
300,000
Jan 6, 2026
0.720
0.730
0.720
0.730
0.704
228,000
Jan 5, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
0.750
0.750
0.720
0.720
0.695
94,000
Jan 2, 2026
0.740
0.750
0.740
0.750
0.695
363,000
Dec 31, 2025
0.750
0.750
0.750
0.750
0.695
-
Dec 30, 2025
0.750
0.760
0.750
0.750
0.695
53,000
Dec 29, 2025
0.770
0.770
0.750
0.750
0.695
186,000
Dec 24, 2025
0.750
0.750
0.750
0.750
0.695
-
Dec 23, 2025
0.750
0.760
0.750
0.760
0.704
334,000
Dec 22, 2025
0.730
0.760
0.730
0.750
0.695
833,000
Dec 19, 2025
0.740
0.740
0.730
0.730
0.676
105,404
Dec 18, 2025
0.730
0.740
0.730
0.730
0.676
515,000
Dec 17, 2025
0.740
0.740
0.720
0.730
0.676
755,000
Dec 16, 2025
0.750
0.750
0.730
0.740
0.685
1,284,000
Dec 15, 2025
0.750
0.750
0.750
0.750
0.695
-
Dec 12, 2025
0.760
0.760
0.740
0.750
0.695
59,000
Dec 11, 2025
0.750
0.750
0.750
0.750
0.695
32,000
Dec 10, 2025
0.760
0.760
0.750
0.750
0.695
92,000
Dec 9, 2025
0.760
0.760
0.750
0.750
0.695
169,000
Dec 8, 2025
0.770
0.770
0.750
0.760
0.704
158,000
Dec 5, 2025
0.750
0.760
0.750
0.750
0.695
140,277
Dec 4, 2025
0.750
0.750
0.740
0.750
0.695
189,000
Dec 3, 2025
0.750
0.750
0.740
0.740
0.685
724,000
Dec 2, 2025
0.750
0.760
0.750
0.750
0.695
99,000
Dec 1, 2025
0.750
0.760
0.750
0.760
0.704
111,000
Nov 28, 2025
0.760
0.770
0.750
0.770
0.713
520,000
Nov 27, 2025
0.760
0.770
0.750
0.770
0.713
258,000
Nov 26, 2025
0.760
0.770
0.760
0.770
0.713
371,000
Nov 25, 2025
0.780
0.780
0.760
0.760
0.704
19,000
Nov 24, 2025
0.770
0.770
0.760
0.770
0.713
219,000
Nov 21, 2025
0.780
0.780
0.770
0.780
0.723
744,383
Nov 20, 2025
0.790
0.790
0.780
0.780
0.723
104,000
Nov 19, 2025
0.780
0.790
0.780
0.780
0.723
278,000
Nov 18, 2025
0.790
0.790
0.780
0.780
0.723
336,843
Nov 17, 2025
0.780
0.790
0.780
0.790
0.732
280,000
Nov 14, 2025
0.790
0.790
0.780
0.780
0.723
252,000
Nov 13, 2025
0.780
0.780
0.780
0.780
0.723
14,000
Nov 12, 2025
0.780
0.780
0.780
0.780
0.723
-
Nov 11, 2025
0.780
0.780
0.780
0.780
0.723
114,000
Nov 10, 2025
0.780
0.790
0.780
0.780
0.723
338,000
Nov 7, 2025
0.790
0.790
0.770
0.770
0.713
125,078
Nov 6, 2025
0.790
0.790
0.770
0.780
0.723
327,000
Nov 5, 2025
0.780
0.790
0.780
0.780
0.723
190,000
Nov 4, 2025
0.780
0.780
0.780
0.780
0.723
84,000
Nov 3, 2025
0.790
0.790
0.780
0.780
0.723
215,000
