Karrie International Holdings Limited - 1050.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.9	0.91	0.91	0.92	0.89	834,000
August 15, 2025	0.94	0.91	0.91	0.94	0.9	2.07M
August 14, 2025	0.95	0.93	0.93	0.95	0.93	710,000
August 13, 2025	0.95	0.95	0.95	0.95	0.94	662,000
August 12, 2025	0.94	0.95	0.95	0.95	0.94	401,928
August 11, 2025	0.95	0.95	0.95	0.96	0.94	664,000
August 08, 2025	0.95	0.95	0.95	0.95	0.94	98,000
August 07, 2025	0.95	0.94	0.94	0.96	0.94	548,000
August 06, 2025	0.95	0.95	0.95	0.95	0.94	424,000
August 05, 2025	0.93	0.94	0.94	0.96	0.93	812,000
August 04, 2025	0.93	0.93	0.93	0.93	0.92	518,000
August 01, 2025	0.93	0.93	0.93	0.93	0.92	966,000
July 31, 2025	0.93	0.92	0.92	0.94	0.92	1.19M
July 30, 2025	0.93	0.93	0.93	0.93	0.92	1.01M
July 29, 2025	0.92	0.93	0.93	0.93	0.92	748,000
July 28, 2025	0.93	0.93	0.93	0.93	0.91	856,000
July 25, 2025	0.94	0.94	0.94	0.94	0.94	196,000
July 24, 2025	0.92	0.94	0.94	0.94	0.92	1.77M
July 23, 2025	0.92	0.92	0.92	0.92	0.9	1.04M
July 22, 2025	0.91	0.92	0.92	0.92	0.91	912,000
July 21, 2025	0.92	0.92	0.92	0.93	0.91	1.01M
July 18, 2025	0.91	0.92	0.92	0.93	0.9	1.76M
July 17, 2025	0.9	0.91	0.91	0.91	0.89	1.37M
July 16, 2025	0.9	0.9	0.9	0.92	0.9	1.22M
July 15, 2025	0.9	0.91	0.91	0.91	0.89	1.24M
July 14, 2025	0.9	0.91	0.91	0.91	0.9	1.72M
July 11, 2025	0.92	0.92	0.92	0.92	0.9	1.04M
July 10, 2025	0.88	0.92	0.92	0.92	0.87	2.06M
July 09, 2025	0.88	0.89	0.89	0.9	0.88	1.39M
July 08, 2025	0.88	0.88	0.88	0.89	0.87	984,000
July 07, 2025	0.86	0.87	0.87	0.88	0.86	620,000
July 04, 2025	0.9	0.87	0.87	0.9	0.87	1.41M
July 03, 2025	0.87	0.9	0.9	0.91	0.86	2.2M
July 02, 2025	0.88	0.87	0.87	0.89	0.85	1.91M
June 30, 2025	0.81	0.88	0.88	0.88	0.81	4.36M
June 27, 2025	0.79	0.8	0.8	0.82	0.79	1.98M
June 26, 2025	0.78	0.8	0.8	0.8	0.75	4.12M
June 25, 2025	0.81	0.82	0.82	0.83	0.81	1.61M
June 24, 2025	0.83	0.8	0.8	0.83	0.8	1.63M
June 23, 2025	0.81	0.82	0.82	0.83	0.81	452,000
June 20, 2025	0.8	0.81	0.81	0.81	0.8	428,000
June 19, 2025	0.81	0.79	0.79	0.81	0.78	1.48M
June 18, 2025	0.8	0.8	0.8	0.8	0.79	628,000
June 17, 2025	0.8	0.8	0.8	0.81	0.8	1.28M
June 16, 2025	0.79	0.79	0.79	0.8	0.79	522,000
June 13, 2025	0.82	0.8	0.8	0.82	0.8	1.68M
June 12, 2025	0.81	0.82	0.82	0.82	0.81	1.51M
June 11, 2025	0.82	0.82	0.82	0.82	0.81	934,000
June 10, 2025	0.81	0.81	0.81	0.82	0.8	962,000
June 09, 2025	0.83	0.82	0.82	0.83	0.81	956,000
June 06, 2025	0.82	0.82	0.82	0.82	0.8	741,600
June 05, 2025	0.83	0.82	0.82	0.83	0.82	1.46M
June 04, 2025	0.83	0.83	0.83	0.84	0.82	1.8M
June 03, 2025	0.8	0.82	0.82	0.83	0.8	1.56M
June 02, 2025	0.76	0.8	0.8	0.8	0.76	2.74M
May 30, 2025	0.78	0.77	0.77	0.78	0.77	616,000
May 29, 2025	0.76	0.78	0.78	0.78	0.73	2.38M
May 28, 2025	0.77	0.76	0.76	0.77	0.76	516,000
May 27, 2025	0.76	0.76	0.76	0.76	0.75	494,000
May 26, 2025	0.76	0.76	0.76	0.77	0.76	720,000

Karrie International Holdings Limited (1050.HK) HKSE