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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.17	1.18	1.18	1.21	1.17	2.83M
September 04, 2025	1.12	1.17	1.17	1.23	1.12	10.36M
September 03, 2025	1.15	1.11	1.11	1.18	1.09	3.53M
September 02, 2025	1.07	1.13	1.13	1.16	1.07	5.32M
September 01, 2025	0.96	1.07	1.07	1.07	0.96	7.86M
August 29, 2025	0.95	0.96	0.96	0.96	0.94	1.05M
August 28, 2025	0.93	0.95	0.95	0.95	0.93	1.84M
August 27, 2025	0.93	0.92	0.92	0.93	0.92	858,000
August 26, 2025	0.93	0.92	0.92	0.93	0.92	940,000
August 25, 2025	0.92	0.93	0.93	0.94	0.92	952,000
August 22, 2025	0.9	0.92	0.92	0.92	0.9	984,000
August 21, 2025	0.92	0.9	0.9	0.92	0.9	646,000
August 20, 2025	0.9	0.92	0.92	0.92	0.9	329,964
August 19, 2025	0.9	0.9	0.9	0.91	0.89	528,000
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

Karrie International Holdings Limited (1050.HK) HKSE