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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.82	0.81	0.81	0.82	0.8	446,228
September 25, 2025	0.83	0.81	0.81	0.83	0.81	376,000
September 24, 2025	0.83	0.82	0.82	0.83	0.82	232,000
September 23, 2025	0.82	0.82	0.82	0.83	0.81	1.01M
September 22, 2025	0.83	0.82	0.82	0.83	0.82	849,000
September 19, 2025	0.83	0.84	0.84	0.84	0.82	995,000
September 18, 2025	0.84	0.84	0.84	0.84	0.83	226,000
September 17, 2025	0.85	0.84	0.84	0.85	0.83	466,000
September 16, 2025	0.84	0.84	0.84	0.85	0.84	178,000
September 15, 2025	0.84	0.84	0.84	0.85	0.84	185,000
September 12, 2025	0.84	0.84	0.84	0.85	0.84	443,967
September 11, 2025	0.85	0.85	0.85	0.85	0.84	612,000
September 10, 2025	0.85	0.84	0.84	0.85	0.84	440,000
September 09, 2025	0.85	0.85	0.85	0.85	0.84	394,000
September 08, 2025	0.84	0.86	0.86	0.86	0.84	652,000
September 05, 2025	0.85	0.84	0.84	0.85	0.84	110,401
September 04, 2025	0.86	0.86	0.86	0.86	0.84	360,000
September 03, 2025	0.85	0.85	0.85	0.85	0.84	224,000
September 02, 2025	0.86	0.85	0.85	0.86	0.85	83,000
September 01, 2025	0.87	0.86	0.86	0.87	0.84	417,000
August 29, 2025	0.86	0.85	0.85	0.86	0.85	354,000
August 28, 2025	0.86	0.86	0.86	0.87	0.86	241,000
August 27, 2025	0.87	0.87	0.87	0.87	0.86	168,000
August 26, 2025	0.87	0.87	0.87	0.88	0.87	245,000
August 25, 2025	0.88	0.88	0.88	0.88	0.87	578,000
August 22, 2025	0.88	0.87	0.87	0.88	0.87	562,000
August 21, 2025	0.87	0.87	0.87	0.88	0.87	1.03M
August 20, 2025	0.88	0.87	0.87	0.88	0.87	568,000
August 19, 2025	0.87	0.87	0.87	0.87	0.87	269,000
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

International Housewares Retail Company Limited (1373.HK) HKSE