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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.87	0.87	0.87	0.88	0.86	527,000
August 15, 2025	0.87	0.87	0.87	0.87	0.86	1.48M
August 14, 2025	0.88	0.86	0.86	0.88	0.86	496,000
August 13, 2025	0.89	0.88	0.88	0.89	0.87	472,000
August 12, 2025	0.88	0.88	0.88	0.89	0.88	146,000
August 11, 2025	0.88	0.89	0.89	0.89	0.88	1.16M
August 08, 2025	0.88	0.88	0.88	0.88	0.87	392,000
August 07, 2025	0.86	0.87	0.87	0.88	0.86	1.38M
August 06, 2025	0.86	0.85	0.85	0.87	0.85	931,000
August 05, 2025	0.86	0.86	0.86	0.86	0.85	203,000
August 04, 2025	0.84	0.85	0.85	0.86	0.84	400,000
August 01, 2025	0.86	0.84	0.84	0.86	0.84	1.09M
July 31, 2025	0.86	0.86	0.86	0.86	0.85	319,000
July 30, 2025	0.86	0.86	0.86	0.86	0.85	815,000
July 29, 2025	0.86	0.86	0.86	0.87	0.85	965,000
July 28, 2025	0.9	0.86	0.86	0.9	0.85	4.54M
July 25, 2025	0.91	0.92	0.92	0.93	0.9	763,000
July 24, 2025	0.9	0.91	0.91	0.93	0.9	1.66M
July 23, 2025	0.96	0.9	0.9	0.97	0.89	5.14M
July 22, 2025	0.88	0.96	0.96	1.03	0.87	16.62M
July 21, 2025	0.85	0.88	0.88	0.88	0.84	2.32M
July 18, 2025	0.85	0.85	0.85	0.85	0.84	1.06M
July 17, 2025	0.85	0.85	0.85	0.85	0.83	945,000
July 16, 2025	0.84	0.83	0.83	0.85	0.83	2.28M
July 15, 2025	0.87	0.84	0.84	0.87	0.83	6.6M
July 14, 2025	0.92	0.89	0.89	0.92	0.86	5.95M
July 11, 2025	0.92	0.92	0.92	0.92	0.91	209,000
July 10, 2025	0.92	0.91	0.91	0.92	0.9	1.07M
July 09, 2025	0.91	0.9	0.9	0.92	0.9	873,000
July 08, 2025	0.92	0.91	0.91	0.92	0.91	105,055
July 07, 2025	0.92	0.92	0.92	0.92	0.91	432,000
July 04, 2025	0.93	0.92	0.92	0.93	0.91	862,000
July 03, 2025	0.92	0.92	0.92	0.93	0.92	86,000
July 02, 2025	0.93	0.92	0.92	0.93	0.92	699,000
June 30, 2025	0.93	0.93	0.93	0.93	0.92	493,000
June 27, 2025	0.92	0.93	0.93	0.93	0.91	687,000
June 26, 2025	0.92	0.92	0.92	0.93	0.91	332,000
June 25, 2025	0.92	0.92	0.92	0.93	0.91	723,000
June 24, 2025	0.92	0.92	0.92	0.92	0.91	841,000
June 23, 2025	0.92	0.92	0.92	0.92	0.91	211,000
June 20, 2025	0.92	0.92	0.92	0.93	0.92	454,142
June 19, 2025	0.93	0.93	0.93	0.93	0.92	295,000
June 18, 2025	0.92	0.94	0.94	0.94	0.92	403,000
June 17, 2025	0.94	0.92	0.92	0.94	0.91	1.81M
June 16, 2025	0.94	0.94	0.94	0.95	0.94	351,000
June 13, 2025	0.91	0.94	0.94	0.95	0.91	829,000
June 12, 2025	0.93	0.92	0.92	0.93	0.92	86,000
June 11, 2025	0.93	0.92	0.92	0.94	0.92	730,000
June 10, 2025	0.93	0.94	0.94	0.94	0.93	390,000
June 09, 2025	0.94	0.94	0.94	0.94	0.93	508,000
June 06, 2025	0.92	0.94	0.94	0.95	0.92	803,441
June 05, 2025	0.92	0.92	0.92	0.92	0.92	404,000
June 04, 2025	0.93	0.92	0.92	0.94	0.92	324,000
June 03, 2025	0.92	0.93	0.93	0.94	0.91	679,000
June 02, 2025	0.92	0.91	0.91	0.92	0.9	722,000
May 30, 2025	0.91	0.91	0.91	0.92	0.91	226,000
May 29, 2025	0.9	0.91	0.91	0.91	0.9	423,000
May 28, 2025	0.9	0.9	0.9	0.91	0.9	507,000
May 27, 2025	0.91	0.91	0.91	0.92	0.9	1.11M
May 26, 2025	0.93	0.91	0.91	0.93	0.91	516,000

International Housewares Retail Company Limited (1373.HK) HKSE