International Housewares Retail Company Limited - 1373.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.75	0.75	0.75	0.75	0.75	12,988
December 23, 2025	0.75	0.76	0.76	0.76	0.75	338,000
December 22, 2025	0.73	0.75	0.75	0.76	0.73	848,000
December 19, 2025	0.74	0.73	0.73	0.74	0.73	105,404
December 18, 2025	0.73	0.73	0.73	0.74	0.73	523,000
December 17, 2025	0.73	0.73	0.73	0.74	0.72	756,000
December 16, 2025	0.75	0.74	0.74	0.75	0.73	1.28M
December 15, 2025	0.75	0.75	0.75	0.75	0.75	11,000
December 12, 2025	0.76	0.75	0.75	0.76	0.74	59,000
December 11, 2025	0.75	0.75	0.75	0.75	0.75	32,000
December 10, 2025	0.76	0.75	0.75	0.76	0.75	93,000
December 09, 2025	0.76	0.75	0.75	0.76	0.75	169,000
December 08, 2025	0.77	0.76	0.76	0.77	0.75	158,000
December 05, 2025	0.75	0.75	0.75	0.76	0.75	140,277
December 04, 2025	0.75	0.75	0.75	0.75	0.74	189,000
December 03, 2025	0.75	0.74	0.74	0.75	0.74	724,000
December 02, 2025	0.75	0.75	0.75	0.76	0.75	99,000
December 01, 2025	0.75	0.76	0.76	0.76	0.75	111,000
November 28, 2025	0.76	0.77	0.77	0.77	0.75	523,000
November 27, 2025	0.76	0.77	0.77	0.77	0.75	258,000
November 26, 2025	0.76	0.77	0.77	0.77	0.76	371,000
November 25, 2025	0.78	0.76	0.76	0.78	0.76	19,000
November 24, 2025	0.77	0.77	0.77	0.77	0.76	219,000
November 21, 2025	0.78	0.78	0.78	0.78	0.77	744,383
November 20, 2025	0.79	0.78	0.78	0.79	0.78	104,000
November 19, 2025	0.78	0.78	0.78	0.79	0.78	278,000
November 18, 2025	0.79	0.78	0.78	0.79	0.78	336,843
November 17, 2025	0.78	0.79	0.79	0.79	0.78	281,000
November 14, 2025	0.79	0.78	0.78	0.79	0.78	259,000
November 13, 2025	0.78	0.78	0.78	0.78	0.78	14,000
November 12, 2025	0.79	0.78	0.78	0.79	0.78	349,000
November 11, 2025	0.78	0.78	0.78	0.78	0.78	114,000
November 10, 2025	0.78	0.78	0.78	0.79	0.78	338,000
November 07, 2025	0.79	0.77	0.77	0.79	0.77	125,078
November 06, 2025	0.79	0.78	0.78	0.79	0.77	327,000
November 05, 2025	0.78	0.78	0.78	0.79	0.78	200,000
November 04, 2025	0.78	0.78	0.78	0.78	0.78	84,000
November 03, 2025	0.79	0.78	0.78	0.79	0.78	215,000
October 31, 2025	0.79	0.79	0.79	0.79	0.78	293,000
October 30, 2025	0.78	0.78	0.78	0.79	0.78	335,000
October 28, 2025	0.77	0.78	0.78	0.8	0.77	476,000
October 27, 2025	0.79	0.77	0.77	0.79	0.77	476,000
October 26, 2025	0.79	0.77	0.77	0.79	0.77	223,000
October 24, 2025	0.79	0.78	0.78	0.79	0.78	1.2M
October 23, 2025	0.8	0.79	0.79	0.8	0.79	1.2M
October 22, 2025	0.8	0.79	0.79	0.8	0.79	167,000
October 21, 2025	0.79	0.79	0.79	0.8	0.79	679,000
October 20, 2025	0.78	0.78	0.78	0.79	0.77	628,000
October 17, 2025	0.78	0.78	0.78	0.78	0.78	198,000
October 16, 2025	0.8	0.78	0.78	0.8	0.78	269,000
October 15, 2025	0.78	0.79	0.79	0.79	0.78	449,000
October 14, 2025	0.78	0.78	0.78	0.79	0.77	596,000
October 13, 2025	0.77	0.78	0.78	0.79	0.76	1.06M
October 10, 2025	0.81	0.79	0.79	0.81	0.79	1.44M
October 09, 2025	0.81	0.81	0.81	0.81	0.8	282,398
October 08, 2025	0.8	0.8	0.8	0.81	0.8	337,000
October 06, 2025	0.81	0.81	0.81	0.81	0.79	569,000
October 03, 2025	0.81	0.81	0.81	0.81	0.79	348,500
October 02, 2025	0.81	0.8	0.8	0.81	0.8	556,866
September 30, 2025	0.82	0.8	0.8	0.82	0.8	340,000

International Housewares Retail Company Limited (1373.HK) HKSE