HKR International Limited - 0480.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.93	0.97	0.97	0.97	0.92	552,400
September 04, 2025	0.98	0.94	0.94	0.98	0.94	816,800
September 03, 2025	0.98	0.97	0.97	1	0.96	203,360
September 02, 2025	0.99	0.98	0.98	1	0.96	586,400
September 01, 2025	0.98	0.98	0.98	0.98	0.95	255,656
August 29, 2025	0.95	0.98	0.98	0.98	0.95	52,000
August 28, 2025	0.95	0.97	0.97	0.98	0.93	1.23M
August 27, 2025	0.99	0.97	0.97	0.99	0.94	873,704
August 26, 2025	0.98	0.99	0.99	0.99	0.96	26,473
August 25, 2025	0.98	0.99	0.99	1	0.97	955,280
August 22, 2025	0.98	0.99	0.99	0.99	0.97	403,921
August 21, 2025	0.96	0.99	0.99	0.99	0.95	290,335
August 20, 2025	0.97	0.97	0.97	0.97	0.97	0
August 19, 2025	0.96	0.97	0.97	0.98	0.96	344,240
August 18, 2025	0.97	0.96	0.96	0.98	0.95	956,000
August 15, 2025	0.99	0.99	0.99	0.99	0.97	348,800
August 14, 2025	0.98	0.99	0.99	0.99	0.97	77,168
August 13, 2025	0.99	0.99	0.99	1	0.97	1.93M
August 12, 2025	0.99	0.99	0.99	1.02	0.98	3.53M
August 11, 2025	0.97	0.99	0.99	0.99	0.97	996,800
August 08, 2025	0.97	0.97	0.97	0.97	0.95	473,600
August 07, 2025	0.95	0.97	0.97	0.97	0.94	1.27M
August 06, 2025	0.95	0.95	0.95	0.95	0.95	0
August 05, 2025	0.94	0.95	0.95	0.95	0.92	358,400
August 04, 2025	0.91	0.93	0.93	0.93	0.89	510,400
August 01, 2025	0.92	0.94	0.94	0.94	0.89	1.8M
July 31, 2025	0.95	0.93	0.93	0.95	0.92	1.24M
July 30, 2025	0.95	0.96	0.96	0.96	0.94	927,784
July 29, 2025	0.96	0.97	0.97	0.97	0.95	384,000
July 28, 2025	0.97	0.97	0.97	1	0.95	1.59M
July 25, 2025	0.96	0.97	0.97	0.98	0.95	1.16M
July 24, 2025	0.94	0.97	0.97	0.97	0.93	1.15M
July 23, 2025	0.93	0.95	0.95	0.95	0.92	1.19M
July 22, 2025	0.92	0.93	0.93	0.93	0.91	586,400
July 21, 2025	0.92	0.93	0.93	0.94	0.9	743,573
July 18, 2025	0.91	0.91	0.91	0.91	0.9	123,520
July 17, 2025	0.91	0.91	0.91	0.91	0.89	1.2M
July 16, 2025	0.91	0.91	0.91	0.92	0.9	89,680
July 15, 2025	0.9	0.92	0.92	0.92	0.89	536,280
July 14, 2025	0.92	0.9	0.9	0.93	0.89	1.54M
July 11, 2025	0.91	0.92	0.92	0.92	0.9	414,400
July 10, 2025	0.9	0.91	0.91	0.91	0.88	863,360
July 09, 2025	0.9	0.9	0.9	0.91	0.88	395,200
July 08, 2025	0.91	0.9	0.9	0.91	0.89	2.25M
July 07, 2025	0.92	0.92	0.92	0.93	0.9	1.03M
July 04, 2025	0.93	0.92	0.92	0.93	0.89	1.06M
July 03, 2025	0.91	0.92	0.92	0.92	0.91	318,400
July 02, 2025	0.91	0.93	0.93	0.94	0.9	1.15M
June 30, 2025	0.91	0.91	0.91	0.92	0.9	298,016
June 27, 2025	0.91	0.92	0.92	0.93	0.9	1.31M
June 26, 2025	0.94	0.94	0.94	0.94	0.9	754,182
June 25, 2025	0.9	0.93	0.93	0.94	0.9	2.23M
June 24, 2025	0.88	0.9	0.9	0.9	0.88	886,400
June 23, 2025	0.88	0.88	0.88	0.9	0.88	453,680
June 20, 2025	0.88	0.9	0.9	0.9	0.88	208,000
June 19, 2025	0.89	0.89	0.89	0.9	0.86	305,600
June 18, 2025	0.89	0.9	0.9	0.91	0.88	560,800
June 17, 2025	0.88	0.91	0.91	0.91	0.88	250,480
June 16, 2025	0.9	0.9	0.9	0.9	0.88	124,800
June 13, 2025	0.89	0.89	0.89	0.9	0.88	20,800

HKR International Limited (0480.HK) HKSE