HKSE - Delayed Quote HKD

KARRIE INT'L (1050.HK)

Compare
0.860 -0.020 (-2.27%)
At close: 3:58 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.880 0.890 0.850 0.860 0.860 948,000
Nov 5, 2024 0.860 0.900 0.860 0.880 0.880 2,240,000
Nov 4, 2024 0.820 0.880 0.820 0.860 0.860 1,642,000
Nov 1, 2024 0.810 0.820 0.800 0.810 0.810 1,288,000
Oct 31, 2024 0.800 0.820 0.800 0.820 0.820 696,000
Oct 30, 2024 0.810 0.820 0.800 0.800 0.800 1,240,000
Oct 29, 2024 0.830 0.830 0.820 0.820 0.820 1,070,000
Oct 28, 2024 0.830 0.840 0.830 0.840 0.840 646,000
Oct 25, 2024 0.830 0.840 0.820 0.840 0.840 764,000
Oct 24, 2024 0.840 0.840 0.830 0.830 0.830 796,000
Oct 23, 2024 0.820 0.840 0.820 0.840 0.840 1,550,000
Oct 22, 2024 0.830 0.830 0.800 0.820 0.820 1,754,000
Oct 21, 2024 0.860 0.870 0.820 0.840 0.840 3,012,000
Oct 18, 2024 0.780 0.870 0.780 0.860 0.860 3,254,000
Oct 17, 2024 0.780 0.790 0.770 0.780 0.780 832,000
Oct 16, 2024 0.780 0.780 0.770 0.780 0.780 726,000
Oct 15, 2024 0.780 0.780 0.770 0.780 0.780 838,000
Oct 14, 2024 0.780 0.790 0.770 0.780 0.780 1,132,000
Oct 10, 2024 0.770 0.790 0.760 0.780 0.780 1,340,000
Oct 9, 2024 0.760 0.780 0.750 0.770 0.770 2,112,000
Oct 8, 2024 0.770 0.780 0.740 0.760 0.760 2,548,000
Oct 7, 2024 0.770 0.790 0.690 0.780 0.780 4,158,000
Oct 4, 2024 0.770 0.780 0.760 0.780 0.780 1,224,000
Oct 3, 2024 0.790 0.790 0.760 0.780 0.780 1,426,000
Oct 2, 2024 0.770 0.790 0.760 0.790 0.790 1,860,000
Sep 30, 2024 0.770 0.770 0.760 0.770 0.770 1,474,000
Sep 27, 2024 0.780 0.800 0.770 0.780 0.780 2,128,000
Sep 26, 2024 0.730 0.790 0.730 0.780 0.780 3,000,000
Sep 25, 2024 0.740 0.750 0.730 0.730 0.730 1,238,000
Sep 24, 2024 0.750 0.750 0.720 0.740 0.740 1,860,000
Sep 23, 2024 0.700 0.740 0.700 0.740 0.740 1,582,000
Sep 20, 2024 0.690 0.710 0.690 0.700 0.700 1,390,000
Sep 19, 2024 0.680 0.680 0.670 0.680 0.680 986,000
Sep 17, 2024 0.670 0.680 0.660 0.680 0.680 1,470,000
Sep 16, 2024 0.670 0.680 0.670 0.680 0.680 184,000
Sep 13, 2024 0.660 0.670 0.650 0.670 0.670 1,098,000
Sep 12, 2024 0.680 0.680 0.650 0.650 0.650 1,354,000
Sep 11, 2024 0.670 0.680 0.660 0.680 0.680 1,232,000
Sep 10, 2024 0.680 0.680 0.660 0.670 0.670 1,446,000
Sep 9, 2024 0.700 0.700 0.670 0.680 0.680 918,000
Sep 5, 2024 0.700 0.700 0.680 0.700 0.700 952,000
Sep 4, 2024 0.700 0.710 0.680 0.700 0.700 1,194,000
Sep 3, 2024 0.040 Dividend
Sep 3, 2024 0.700 0.710 0.690 0.700 0.700 1,120,000
Sep 2, 2024 0.730 0.740 0.720 0.740 0.700 1,278,000
Aug 30, 2024 0.740 0.750 0.740 0.740 0.700 720,000
Aug 29, 2024 0.750 0.760 0.730 0.750 0.709 1,376,000
Aug 28, 2024 0.710 0.750 0.710 0.750 0.709 2,114,000
Aug 27, 2024 0.700 0.720 0.700 0.720 0.681 1,092,000
Aug 26, 2024 0.700 0.710 0.690 0.710 0.672 862,000
Aug 23, 2024 0.700 0.710 0.700 0.710 0.672 1,182,000
Aug 22, 2024 0.700 0.710 0.690 0.710 0.672 1,158,000
Aug 21, 2024 0.710 0.720 0.690 0.710 0.672 1,838,000
Aug 20, 2024 0.720 0.730 0.700 0.710 0.672 1,018,000
Aug 19, 2024 0.740 0.740 0.720 0.730 0.691 1,096,000
Aug 16, 2024 0.730 0.750 0.730 0.740 0.700 1,154,000
Aug 15, 2024 0.710 0.740 0.710 0.740 0.700 1,204,000
Aug 14, 2024 0.730 0.740 0.710 0.720 0.681 1,004,000
Aug 13, 2024 0.720 0.740 0.720 0.740 0.700 956,000
Aug 12, 2024 0.690 0.720 0.690 0.720 0.681 1,456,000
Aug 9, 2024 0.710 0.720 0.700 0.700 0.662 1,396,000
Aug 8, 2024 0.710 0.720 0.690 0.710 0.672 1,686,000
Aug 7, 2024 0.730 0.730 0.690 0.710 0.672 1,958,000
Aug 6, 2024 0.720 0.730 0.690 0.730 0.691 1,714,000
Aug 5, 2024 0.750 0.760 0.690 0.740 0.700 3,268,000
Aug 2, 2024 0.790 0.800 0.770 0.770 0.728 1,758,000
Aug 1, 2024 0.800 0.820 0.790 0.800 0.757 1,838,000
Jul 31, 2024 0.780 0.800 0.770 0.790 0.747 1,270,000
Jul 30, 2024 0.810 0.820 0.770 0.790 0.747 1,002,000
Jul 29, 2024 0.800 0.820 0.800 0.820 0.776 1,258,000
Jul 26, 2024 0.790 0.800 0.770 0.800 0.757 1,118,000
Jul 25, 2024 0.790 0.790 0.750 0.790 0.747 1,218,000
Jul 24, 2024 0.830 0.830 0.780 0.800 0.757 2,478,000
Jul 23, 2024 0.840 0.840 0.830 0.840 0.795 1,068,000
Jul 22, 2024 0.840 0.860 0.830 0.830 0.785 1,652,000
Jul 19, 2024 0.840 0.870 0.830 0.840 0.795 1,440,000
Jul 18, 2024 0.820 0.870 0.810 0.870 0.823 1,782,000
Jul 17, 2024 0.900 0.900 0.840 0.840 0.795 1,990,000
Jul 16, 2024 0.860 0.890 0.850 0.890 0.842 1,790,000
Jul 15, 2024 0.890 0.890 0.850 0.860 0.814 1,834,000
Jul 12, 2024 0.920 0.960 0.860 0.880 0.832 2,636,000
Jul 11, 2024 0.800 0.940 0.800 0.940 0.889 4,810,000
Jul 10, 2024 0.800 0.820 0.800 0.800 0.757 1,018,000
Jul 9, 2024 0.810 0.820 0.800 0.810 0.766 900,000
Jul 8, 2024 0.800 0.820 0.790 0.820 0.776 1,118,000
Jul 4, 2024 0.800 0.820 0.790 0.820 0.776 1,748,000
Jul 3, 2024 0.830 0.840 0.780 0.800 0.757 1,886,000
Jul 2, 2024 0.810 0.870 0.810 0.830 0.785 3,120,000
Jun 28, 2024 0.770 0.800 0.740 0.800 0.757 3,502,000
Jun 27, 2024 0.710 0.760 0.680 0.750 0.709 4,020,000
Jun 26, 2024 0.710 0.720 0.670 0.700 0.662 3,852,000
Jun 25, 2024 0.710 0.710 0.690 0.710 0.672 1,028,000
Jun 24, 2024 0.690 0.700 0.680 0.700 0.662 448,000
Jun 21, 2024 0.720 0.720 0.680 0.700 0.662 480,000
Jun 20, 2024 0.720 0.720 0.690 0.700 0.662 538,000
Jun 19, 2024 0.700 0.710 0.680 0.710 0.672 1,412,000
Jun 18, 2024 0.700 0.700 0.680 0.700 0.662 1,010,000
Jun 17, 2024 0.700 0.720 0.680 0.700 0.662 788,000
Jun 14, 2024 0.690 0.720 0.680 0.720 0.681 956,000
Jun 13, 2024 0.700 0.700 0.690 0.700 0.662 326,000
Jun 12, 2024 0.720 0.720 0.700 0.700 0.662 270,000
Jun 11, 2024 0.710 0.720 0.700 0.710 0.672 158,000
Jun 7, 2024 0.720 0.720 0.690 0.710 0.672 862,000
Jun 6, 2024 0.680 0.720 0.680 0.720 0.681 1,100,000
Jun 5, 2024 0.680 0.700 0.680 0.690 0.653 164,000
Jun 4, 2024 0.690 0.690 0.670 0.690 0.653 514,000
Jun 3, 2024 0.690 0.710 0.680 0.700 0.662 364,000
May 31, 2024 0.700 0.720 0.680 0.690 0.653 870,000
May 30, 2024 0.720 0.720 0.660 0.690 0.653 1,126,000
May 29, 2024 0.720 0.770 0.680 0.720 0.681 4,566,000
May 28, 2024 0.610 0.700 0.600 0.700 0.662 5,967,796
May 27, 2024 0.560 0.600 0.560 0.590 0.558 2,760,000
May 24, 2024 0.560 0.560 0.540 0.540 0.511 314,000
May 23, 2024 0.540 0.540 0.530 0.540 0.511 832,000
May 22, 2024 0.530 0.550 0.520 0.530 0.501 768,000
May 21, 2024 0.530 0.530 0.530 0.530 0.501 954,000
May 20, 2024 0.520 0.530 0.520 0.530 0.501 526,000
May 17, 2024 0.540 0.540 0.520 0.530 0.501 316,000
May 16, 2024 0.530 0.540 0.510 0.520 0.492 408,000
May 14, 2024 0.520 0.530 0.520 0.530 0.501 920,000
May 13, 2024 0.500 0.530 0.500 0.530 0.501 356,000
May 10, 2024 0.520 0.530 0.520 0.520 0.492 980,000
May 9, 2024 0.510 0.520 0.510 0.520 0.492 144,000
May 8, 2024 0.510 0.520 0.500 0.520 0.492 308,000
May 7, 2024 0.510 0.520 0.500 0.520 0.492 382,000
May 6, 2024 0.520 0.520 0.520 0.520 0.492 32,000
May 3, 2024 0.500 0.520 0.500 0.520 0.492 72,000
May 2, 2024 0.510 0.520 0.500 0.520 0.492 402,000
Apr 30, 2024 0.530 0.530 0.520 0.530 0.501 104,000
Apr 29, 2024 0.550 0.550 0.530 0.540 0.511 156,000
Apr 26, 2024 0.550 0.550 0.520 0.530 0.501 960,000
Apr 25, 2024 0.530 0.560 0.530 0.560 0.530 188,000
Apr 24, 2024 0.530 0.590 0.530 0.560 0.530 910,000
Apr 23, 2024 0.550 0.600 0.530 0.550 0.520 3,664,000
Apr 22, 2024 0.540 0.560 0.485 0.550 0.520 1,110,000
Apr 19, 2024 0.510 0.510 0.490 0.510 0.482 34,000
Apr 18, 2024 0.530 0.530 0.510 0.520 0.492 1,538,000
Apr 17, 2024 0.475 0.550 0.465 0.540 0.511 1,342,000
Apr 16, 2024 0.480 0.500 0.475 0.500 0.473 520,000
Apr 15, 2024 0.480 0.480 0.480 0.480 0.454 136,000
Apr 12, 2024 0.480 0.480 0.460 0.480 0.454 98,000
Apr 11, 2024 0.480 0.485 0.480 0.485 0.459 56,000
Apr 10, 2024 0.470 0.485 0.470 0.480 0.454 288,000
Apr 9, 2024 0.470 0.480 0.460 0.480 0.454 50,000
Apr 8, 2024 0.455 0.470 0.450 0.470 0.445 188,000
Apr 5, 2024 0.455 0.455 0.435 0.455 0.430 834,000
Apr 3, 2024 0.510 0.520 0.405 0.455 0.430 1,576,000
Apr 2, 2024 0.460 0.500 0.430 0.485 0.459 448,000
Mar 28, 2024 0.490 0.490 0.490 0.490 0.464 40,000
Mar 27, 2024 0.465 0.510 0.465 0.490 0.464 358,000
Mar 26, 2024 0.475 0.495 0.475 0.475 0.449 56,000
Mar 25, 2024 0.480 0.490 0.470 0.470 0.445 62,000
Mar 22, 2024 0.500 0.500 0.500 0.500 0.473 -
Mar 21, 2024 0.500 0.500 0.500 0.500 0.473 -
Mar 20, 2024 0.500 0.510 0.465 0.510 0.482 88,000
Mar 19, 2024 0.495 0.500 0.495 0.500 0.473 4,000
Mar 18, 2024 0.490 0.540 0.490 0.500 0.473 712,000
Mar 15, 2024 0.470 0.480 0.470 0.470 0.445 392,000
Mar 14, 2024 0.450 0.470 0.450 0.465 0.440 128,000
Mar 13, 2024 0.465 0.465 0.465 0.465 0.440 -
Mar 12, 2024 0.450 0.450 0.440 0.450 0.426 64,000
Mar 11, 2024 0.410 0.435 0.410 0.435 0.411 46,000
Mar 8, 2024 0.440 0.440 0.440 0.440 0.416 -
Mar 7, 2024 0.415 0.435 0.415 0.430 0.407 86,000
Mar 6, 2024 0.430 0.430 0.430 0.430 0.407 -
Mar 5, 2024 0.450 0.450 0.410 0.415 0.393 1,290,000
Mar 4, 2024 0.455 0.455 0.440 0.450 0.426 82,000
Mar 1, 2024 0.450 0.455 0.450 0.455 0.430 782,000
Feb 29, 2024 0.455 0.465 0.445 0.455 0.430 246,000
Feb 28, 2024 0.440 0.455 0.420 0.455 0.430 14,000
Feb 27, 2024 0.440 0.460 0.440 0.460 0.435 37,500
Feb 26, 2024 0.470 0.470 0.470 0.470 0.445 2,000
Feb 23, 2024 0.470 0.470 0.470 0.470 0.445 -
Feb 22, 2024 0.480 0.480 0.480 0.480 0.454 4,000
Feb 21, 2024 0.470 0.470 0.470 0.470 0.445 -
Feb 20, 2024 0.465 0.470 0.465 0.470 0.445 14,000
Feb 19, 2024 0.440 0.475 0.440 0.475 0.449 144,000
Feb 16, 2024 0.480 0.480 0.470 0.470 0.445 102,000
Feb 15, 2024 0.475 0.475 0.430 0.470 0.445 16,000
Feb 14, 2024 0.440 0.470 0.440 0.460 0.435 42,000
Feb 9, 2024 0.480 0.480 0.480 0.480 0.454 -
Feb 8, 2024 0.460 0.460 0.460 0.460 0.435 -
Feb 7, 2024 0.440 0.440 0.410 0.440 0.416 36,000
Feb 6, 2024 0.440 0.440 0.440 0.440 0.416 -
Feb 5, 2024 0.440 0.450 0.440 0.450 0.426 50,000
Feb 2, 2024 0.450 0.450 0.450 0.450 0.426 -
Feb 1, 2024 0.455 0.455 0.455 0.455 0.430 -
Jan 31, 2024 0.440 0.460 0.440 0.455 0.430 60,000
Jan 30, 2024 0.460 0.460 0.460 0.460 0.435 -
Jan 29, 2024 0.455 0.460 0.430 0.460 0.435 62,000
Jan 26, 2024 0.455 0.455 0.455 0.455 0.430 -
Jan 25, 2024 0.420 0.455 0.420 0.455 0.430 58,982
Jan 24, 2024 0.460 0.460 0.460 0.460 0.435 -
Jan 23, 2024 0.460 0.460 0.460 0.460 0.435 -
Jan 22, 2024 0.460 0.460 0.460 0.460 0.435 -
Jan 19, 2024 0.470 0.470 0.460 0.470 0.445 22,000
Jan 18, 2024 0.460 0.460 0.460 0.460 0.435 -
Jan 17, 2024 0.475 0.475 0.405 0.460 0.435 64,000
Jan 16, 2024 0.475 0.475 0.465 0.470 0.445 8,000
Jan 15, 2024 0.480 0.480 0.480 0.480 0.454 -
Jan 12, 2024 0.480 0.480 0.480 0.480 0.454 -
Jan 11, 2024 0.480 0.480 0.480 0.480 0.454 -
Jan 10, 2024 0.465 0.480 0.465 0.480 0.454 8,000
Jan 9, 2024 0.470 0.480 0.465 0.480 0.454 56,000
Jan 8, 2024 0.480 0.480 0.480 0.480 0.454 -
Jan 5, 2024 0.480 0.480 0.480 0.480 0.454 22,010
Jan 4, 2024 0.490 0.490 0.490 0.490 0.464 -
Jan 3, 2024 0.490 0.495 0.470 0.490 0.464 58,000
Jan 2, 2024 0.485 0.495 0.470 0.495 0.468 56,000
Dec 29, 2023 0.495 0.495 0.495 0.495 0.468 -
Dec 28, 2023 0.495 0.500 0.495 0.495 0.468 14,000
Dec 27, 2023 0.475 0.500 0.470 0.495 0.468 66,000
Dec 22, 2023 0.500 0.500 0.500 0.500 0.473 -
Dec 21, 2023 0.480 0.500 0.480 0.500 0.473 8,000
Dec 20, 2023 0.500 0.500 0.500 0.500 0.473 -
Dec 19, 2023 0.495 0.495 0.495 0.495 0.468 -
Dec 18, 2023 0.495 0.500 0.460 0.495 0.468 76,000
Dec 15, 2023 0.500 0.500 0.480 0.500 0.473 6,000
Dec 14, 2023 0.495 0.495 0.495 0.495 0.468 -
Dec 13, 2023 0.500 0.500 0.480 0.490 0.464 148,000
Dec 12, 2023 0.015 Dividend
Dec 12, 2023 0.495 0.495 0.495 0.495 0.468 -
Dec 11, 2023 0.500 0.500 0.500 0.500 0.459 12,000
Dec 8, 2023 0.500 0.500 0.500 0.500 0.459 -
Dec 7, 2023 0.485 0.510 0.485 0.510 0.468 8,000
Dec 6, 2023 0.500 0.510 0.495 0.510 0.468 34,000
Dec 5, 2023 0.500 0.500 0.475 0.500 0.459 26,000
Dec 4, 2023 0.500 0.530 0.485 0.520 0.477 294,000
Dec 1, 2023 0.540 0.540 0.510 0.530 0.486 174,000
Nov 30, 2023 0.550 0.550 0.530 0.540 0.495 278,000
Nov 29, 2023 0.560 0.580 0.560 0.560 0.514 92,000
Nov 28, 2023 0.590 0.590 0.560 0.580 0.532 52,000
Nov 27, 2023 0.560 0.580 0.560 0.580 0.532 164,000
Nov 24, 2023 0.560 0.570 0.550 0.570 0.523 12,000
Nov 23, 2023 0.560 0.580 0.550 0.580 0.532 64,000
Nov 22, 2023 0.570 0.580 0.570 0.580 0.532 42,000
Nov 21, 2023 0.560 0.580 0.560 0.580 0.532 29,600
Nov 20, 2023 0.550 0.590 0.550 0.580 0.532 44,000
Nov 17, 2023 0.560 0.590 0.550 0.580 0.532 92,000
Nov 16, 2023 0.580 0.580 0.580 0.580 0.532 -
Nov 15, 2023 0.580 0.580 0.580 0.580 0.532 -
Nov 14, 2023 0.580 0.590 0.560 0.580 0.532 20,000
Nov 13, 2023 0.530 0.590 0.530 0.580 0.532 46,000
Nov 10, 2023 0.580 0.590 0.560 0.590 0.541 36,000
Nov 9, 2023 0.590 0.590 0.590 0.590 0.541 -
Nov 8, 2023 0.590 0.590 0.590 0.590 0.541 -
Nov 7, 2023 0.590 0.590 0.590 0.590 0.541 -
Nov 6, 2023 0.600 0.600 0.570 0.590 0.541 10,000