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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.41	2.31	2.31	2.43	2.29	6.69M
October 16, 2025	2.45	2.44	2.44	2.54	2.42	3.72M
October 15, 2025	2.53	2.44	2.44	2.57	2.44	5.19M
October 14, 2025	2.54	2.52	2.52	2.75	2.48	13.62M
October 13, 2025	2.45	2.48	2.48	2.54	2.35	11.53M
October 10, 2025	2.6	2.59	2.59	2.62	2.46	11.21M
October 09, 2025	2.77	2.64	2.64	2.81	2.62	8.34M
October 08, 2025	2.76	2.77	2.77	2.84	2.67	6.52M
October 06, 2025	2.86	2.76	2.76	2.87	2.67	10.05M
October 03, 2025	2.75	2.86	2.86	2.89	2.72	12.88M
October 02, 2025	2.45	2.81	2.81	2.83	2.41	25.31M
September 30, 2025	2.29	2.41	2.41	2.52	2.29	11.53M
September 29, 2025	2.47	2.28	2.28	2.51	2.25	20.79M
September 26, 2025	1.87	2.48	2.48	2.55	1.81	60.45M
September 25, 2025	1.88	1.86	1.86	1.94	1.77	7.56M
September 24, 2025	2.01	1.87	1.87	2.01	1.86	8.46M
September 23, 2025	2.07	2	2	2.09	1.94	6.09M
September 22, 2025	2.03	2.02	2.02	2.1	1.98	5.23M
September 19, 2025	1.91	1.98	1.98	2.03	1.91	5.08M
September 18, 2025	2	1.9	1.9	2.09	1.84	13.58M
September 17, 2025	2.25	2.04	2.04	2.25	1.97	15.3M
September 16, 2025	2.25	2.23	2.23	2.3	2.12	9.3M
September 15, 2025	2.05	2.2	2.2	2.24	1.97	21.15M
September 12, 2025	2.15	2.05	2.05	2.4	1.95	32.92M
September 11, 2025	1.73	2.09	2.09	2.1	1.73	41.4M
September 10, 2025	1.47	1.72	1.72	1.9	1.46	40.9M
September 09, 2025	1.45	1.45	1.45	1.5	1.4	14.55M
September 08, 2025	1.18	1.4	1.37	1.41	1.18	10.3M
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

Karrie International Holdings Limited (1050.HK) HKSE