Karrie International Holdings Limited (1050.HK) HKSE
2.43
-0.01(-0.41%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.43
-0.01(-0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.4 | 2.43 | 2.43 | 2.45 | 2.35 | 4.32M |
| March 12, 2026 | 2.47 | 2.44 | 2.44 | 2.51 | 2.4 | 2.82M |
| March 11, 2026 | 2.59 | 2.49 | 2.49 | 2.62 | 2.45 | 2.2M |
| March 10, 2026 | 2.55 | 2.66 | 2.66 | 2.67 | 2.55 | 3.38M |
| March 09, 2026 | 2.38 | 2.52 | 2.52 | 2.52 | 2.31 | 5.52M |
| March 06, 2026 | 2.4 | 2.44 | 2.44 | 2.46 | 2.36 | 2.36M |
| March 05, 2026 | 2.4 | 2.41 | 2.41 | 2.46 | 2.35 | 2.33M |
| March 04, 2026 | 2.42 | 2.3 | 2.3 | 2.45 | 2.29 | 3.64M |
| March 03, 2026 | 2.56 | 2.46 | 2.46 | 2.59 | 2.44 | 3.29M |
| March 02, 2026 | 2.67 | 2.59 | 2.59 | 2.67 | 2.52 | 3.24M |
| February 27, 2026 | 2.69 | 2.69 | 2.69 | 2.74 | 2.63 | 2.07M |
| February 26, 2026 | 2.77 | 2.72 | 2.72 | 2.77 | 2.69 | 2.27M |
| February 25, 2026 | 2.77 | 2.77 | 2.77 | 2.8 | 2.71 | 2.73M |
| February 24, 2026 | 2.74 | 2.77 | 2.77 | 2.82 | 2.67 | 6.39M |
| February 23, 2026 | 2.57 | 2.74 | 2.74 | 2.76 | 2.55 | 11.62M |
| February 20, 2026 | 2.37 | 2.52 | 0 | 2.57 | 2.37 | 4.1M |
| February 16, 2026 | 2.38 | 2.44 | 0 | 2.48 | 2.36 | 1.36M |
| February 13, 2026 | 2.39 | 2.41 | 0 | 2.44 | 2.29 | 4.23M |
| February 12, 2026 | 2.36 | 2.39 | 0 | 2.4 | 2.31 | 1.77M |
| February 11, 2026 | 2.4 | 2.36 | 0 | 2.45 | 2.33 | 3.31M |
| February 10, 2026 | 2.37 | 2.39 | 0 | 2.4 | 2.34 | 3.31M |
| February 09, 2026 | 2.28 | 2.37 | 0 | 2.39 | 2.22 | 7.33M |
| February 06, 2026 | 2.3 | 2.18 | 0 | 2.3 | 2.17 | 5.78M |
| February 05, 2026 | 2.37 | 2.31 | 0 | 2.4 | 2.28 | 3.68M |
| February 04, 2026 | 2.41 | 2.37 | 0 | 2.42 | 2.34 | 2.57M |
| February 03, 2026 | 2.45 | 2.42 | 0 | 2.5 | 2.39 | 7.83M |
| February 02, 2026 | 2.46 | 2.4 | 0 | 2.48 | 2.38 | 1.98M |
| January 30, 2026 | 2.6 | 2.46 | 0 | 2.62 | 2.44 | 6.97M |
| January 29, 2026 | 2.61 | 2.62 | 0 | 2.73 | 2.56 | 3.72M |
| January 28, 2026 | 2.55 | 2.63 | 0 | 2.66 | 2.53 | 3.43M |
| January 27, 2026 | 2.58 | 2.55 | 0 | 2.62 | 2.48 | 2.99M |
| January 26, 2026 | 2.5 | 2.6 | 0 | 2.63 | 2.38 | 4.56M |
| January 23, 2026 | 2.63 | 2.51 | 0 | 2.75 | 2.48 | 9.53M |
| January 22, 2026 | 2.48 | 2.41 | 0 | 2.5 | 2.37 | 1.51M |
| January 21, 2026 | 2.41 | 2.48 | 0 | 2.48 | 2.41 | 1.08M |
| January 20, 2026 | 2.46 | 2.41 | 0 | 2.48 | 2.41 | 834,000 |
| January 19, 2026 | 2.5 | 2.48 | 0 | 2.5 | 2.46 | 720,000 |
| January 16, 2026 | 2.45 | 2.5 | 0 | 2.53 | 2.45 | 994,000 |
| January 15, 2026 | 2.45 | 2.45 | 0 | 2.5 | 2.41 | 1.36M |
| January 14, 2026 | 2.37 | 2.45 | 0 | 2.46 | 2.37 | 1.85M |
| January 13, 2026 | 2.41 | 2.37 | 0 | 2.44 | 2.33 | 2.66M |
| January 12, 2026 | 2.43 | 2.42 | 0 | 2.44 | 2.38 | 1.92M |
| January 09, 2026 | 2.5 | 2.44 | 0 | 2.53 | 2.44 | 1.38M |
| January 08, 2026 | 2.46 | 2.53 | 0 | 2.55 | 2.46 | 1.28M |
| January 07, 2026 | 2.54 | 2.49 | 0 | 2.54 | 2.47 | 1.49M |
| January 06, 2026 | 2.45 | 2.5 | 0 | 2.55 | 2.45 | 2.07M |
| January 05, 2026 | 2.55 | 2.46 | 0 | 2.55 | 2.45 | 1.71M |
| January 02, 2026 | 2.41 | 2.55 | 0 | 2.58 | 2.41 | 1.5M |
| December 31, 2025 | 2.41 | 2.42 | 0 | 2.44 | 2.39 | 534,000 |
| December 30, 2025 | 2.4 | 2.41 | 0 | 2.43 | 2.37 | 1.6M |
| December 29, 2025 | 2.41 | 2.43 | 0 | 2.46 | 2.4 | 952,000 |
| December 24, 2025 | 2.45 | 2.41 | 0 | 2.47 | 2.41 | 1.11M |
| December 23, 2025 | 2.49 | 2.48 | 0 | 2.49 | 2.41 | 1.09M |
| December 22, 2025 | 2.45 | 2.47 | 0 | 2.54 | 2.45 | 2.45M |
| December 19, 2025 | 2.41 | 2.43 | 0 | 2.47 | 2.39 | 1.53M |
| December 18, 2025 | 2.45 | 2.41 | 0 | 2.45 | 2.37 | 1.39M |
| December 17, 2025 | 2.44 | 2.45 | 0 | 2.53 | 2.41 | 1.82M |
| December 16, 2025 | 2.51 | 2.47 | 0 | 2.55 | 2.46 | 2.03M |
| December 15, 2025 | 2.53 | 2.51 | 0 | 2.58 | 2.51 | 1.06M |
| December 12, 2025 | 2.62 | 2.61 | 0 | 2.66 | 2.59 | 1.41M |