Skip to main content
HKR International Limited (HKG:0480)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.180
+0.010 (0.85%)
Apr 29, 2026, 3:36 PM HKT

HKR International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.171.211.161.181.180.85%28,800
Apr 28, 20261.171.191.141.171.172.63%178,400
Apr 27, 20261.191.191.141.141.14-2.56%146,560
Apr 24, 20261.181.191.151.171.17-0.85%90,648
Apr 23, 20261.151.181.151.181.18-178,400
Apr 22, 20261.161.181.141.181.18-0.84%328,160
Apr 21, 20261.151.191.151.191.19-68,800
Apr 20, 20261.161.201.151.191.190.85%16,000
Apr 17, 20261.151.191.141.181.180.85%72,800
Apr 16, 20261.201.201.171.171.17-1,600
Apr 15, 20261.151.181.141.171.17-193,600
Apr 14, 20261.161.201.141.171.170.86%53,920
Apr 13, 20261.151.161.141.161.16-1.69%9,600
Apr 10, 20261.201.201.151.181.18-109,020
Apr 9, 20261.131.181.131.181.180.85%72,000
Apr 8, 20261.161.181.151.171.170.86%205,800
Apr 2, 20261.121.161.111.161.16-0.85%276,800
Apr 1, 20261.171.181.131.171.171.74%6,400
Mar 31, 20261.151.151.111.151.15-224,800
Mar 30, 20261.131.161.111.151.15-193,900
Mar 27, 20261.111.151.111.151.151.77%170,400
Mar 26, 20261.151.181.111.131.13-1.74%135,200
Mar 25, 20261.141.151.131.151.150.88%32,800
Mar 24, 20261.131.141.111.141.144.59%257,280
Mar 23, 20261.171.211.091.091.09-9.17%1,208,800
Mar 20, 20261.201.211.171.201.20-124,800
Mar 19, 20261.171.201.161.201.20-0.83%86,440
Mar 18, 20261.171.211.161.211.210.83%71,200
Mar 17, 20261.191.201.171.201.200.84%1,852,560
Mar 16, 20261.171.191.161.191.19-22,400
Mar 13, 20261.171.191.151.191.19-117,814
Mar 12, 20261.181.191.181.191.190.85%259,200
Mar 11, 20261.181.221.181.181.18-1.67%216,622
Mar 10, 20261.201.201.181.201.201.69%82,400
Mar 9, 20261.161.181.161.181.18-1.67%14,400
Mar 6, 20261.201.201.191.201.200.84%16,000
Mar 5, 20261.191.211.181.191.190.85%509,600
Mar 4, 20261.181.211.171.181.18-2.48%98,400
Mar 3, 20261.211.231.171.211.21-1.63%717,600
Mar 2, 20261.261.261.211.231.23-2.38%350,400
Feb 27, 20261.211.271.201.261.264.13%367,622
Feb 26, 20261.201.241.201.211.21-2.42%169,262
Feb 25, 20261.251.261.231.241.240.81%79,200
Feb 24, 20261.201.241.201.231.23-124,240
Feb 23, 20261.221.251.201.231.23-200,800
Feb 20, 20261.191.231.181.231.230.82%29,600
Feb 16, 20261.191.221.181.221.220.83%54,400
Feb 13, 20261.191.211.161.211.21-0.82%2,080,000
Feb 12, 20261.191.231.191.221.220.83%249,762
Feb 11, 20261.191.211.191.211.210.83%305,840
Feb 10, 20261.181.221.181.201.201.69%487,200
Feb 9, 20261.191.201.181.181.18-0.84%491,566
Feb 6, 20261.171.191.171.191.19-125,600
Feb 5, 20261.181.201.181.191.19-1.65%420,802
Feb 4, 20261.191.221.171.211.211.68%318,000
Feb 3, 20261.161.211.161.191.190.85%347,200
Feb 2, 20261.181.211.161.181.18-4.07%72,800
Jan 30, 20261.231.241.211.231.23-0.81%524,000
Jan 29, 20261.201.241.201.241.240.81%418,608
Jan 28, 20261.221.241.191.231.232.50%776,800
Jan 27, 20261.211.221.201.201.20-0.83%721,760
Jan 26, 20261.161.211.151.211.214.31%1,128,066
Jan 23, 20261.141.201.141.161.161.75%843,200
Jan 22, 20261.141.151.121.141.14-29,600
Jan 21, 20261.151.151.111.141.14-24,000
Jan 20, 20261.151.151.121.141.140.88%215,200
Jan 19, 20261.111.161.111.131.13-191,200
Jan 16, 20261.141.171.111.131.13-0.88%360,000
Jan 15, 20261.131.141.121.141.141.79%335,200
Jan 14, 20261.141.171.111.121.12-2.61%472,960
Jan 13, 20261.211.221.131.151.15-5.74%860,960
Jan 12, 20261.101.221.081.221.2210.91%2,820,800
Jan 9, 20261.091.101.071.101.100.92%181,600
Jan 8, 20261.071.091.061.091.09-94,992
Jan 7, 20261.091.091.061.091.09-68,800
Jan 6, 20261.081.101.081.091.090.93%264,800
Jan 5, 20261.101.111.071.081.08-1.82%337,600
Jan 2, 20261.061.111.041.101.103.77%564,720
Dec 31, 20251.061.061.031.061.06-247,200
Dec 30, 20251.011.071.011.061.064.95%773,230
Dec 29, 20251.031.030.991.011.01-0.98%104,000
Dec 24, 20250.991.030.991.021.020.99%62,400
Dec 23, 20251.011.011.011.011.01-28
Dec 22, 20251.021.030.991.011.01-0.98%111,200
Dec 19, 20251.011.031.011.021.022.00%18,400
Dec 18, 20250.991.010.981.001.00-38,400
Dec 17, 20250.991.000.981.001.002.04%184,000
Dec 16, 20250.991.000.980.980.98-2.97%251,200
Dec 15, 20250.991.010.981.011.01-239,200
Dec 12, 20251.001.010.981.011.011.00%148,800
Dec 11, 20250.981.000.981.001.001.01%136,960
Dec 10, 20250.971.000.970.990.99-177,600
Dec 9, 20251.041.060.970.990.99-6.60%1,757,040
Dec 8, 20251.051.071.041.061.06-1.85%152,658
Dec 5, 20251.031.081.031.081.081.89%32,800
Dec 4, 20251.051.061.031.061.060.95%233,600
Dec 3, 20251.041.051.011.051.05-414,040
Dec 2, 20251.061.061.041.051.05-1.87%78,000
Dec 1, 20251.091.111.071.071.07-1.83%160,800
Nov 28, 20251.091.101.061.091.09-279,200