Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HKR INT'L (0480.HK)

0.860
0.000
(0.00%)
As of 11:25:24 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.8500.8600.8400.8600.86048,800
Apr 28, 20250.8700.8800.8400.8600.86064,800
Apr 25, 20250.8700.8700.8400.8700.870329,600
Apr 24, 20250.8500.8800.8300.8600.86027,200
Apr 23, 20250.8200.8700.8200.8500.85088,480
Apr 22, 20250.8200.8600.8100.8400.84089,200
Apr 17, 20250.8600.8600.8200.8500.85018,400
Apr 16, 20250.8600.8600.8400.8400.840123,200
Apr 15, 20250.8300.8500.8100.8500.850352,312
Apr 14, 20250.8100.8400.8100.8400.84018,800
Apr 11, 20250.8100.8500.8000.8300.830115,200
Apr 10, 20250.8100.8400.8000.8200.820334,080
Apr 9, 20250.8000.8700.7900.8600.860128,000
Apr 8, 20250.8200.8300.7900.8100.810189,280
Apr 7, 20250.8000.8300.7900.8200.820441,600
Apr 3, 20250.8500.8600.8400.8600.860225,628
Apr 2, 20250.8400.8600.8200.8600.860357,600
Apr 1, 20250.8300.8600.8300.8600.86064,000
Mar 31, 20250.8600.8800.8300.8500.850883,200
Mar 28, 20250.8600.8800.8500.8700.870555,200
Mar 27, 20250.8700.8900.8500.8900.890290,112
Mar 26, 20250.8500.8900.8300.8900.890610,000
Mar 25, 20250.8400.8600.8200.8400.840890,960
Mar 24, 20250.8400.8600.8300.8600.860568,000
Mar 21, 20250.8800.8900.8400.8600.8602,161,280
Mar 20, 20250.8800.9200.8800.9000.900139,300
Mar 19, 20250.8900.9100.8900.9100.910552,332
Mar 18, 20250.9000.9100.8800.9100.910122,400
Mar 17, 20250.8800.8900.8400.8900.890585,587
Mar 14, 20250.9200.9300.8900.9100.910152,432
Mar 13, 20250.8900.9200.8700.9000.900237,760
Mar 12, 20250.9000.9000.8700.9000.900150,640
Mar 11, 20250.8900.9200.8900.9100.910322,400
Mar 10, 20250.9100.9400.8900.9200.920423,200
Mar 7, 20250.9100.9200.8800.8900.890384,800
Mar 6, 20250.9000.9400.9000.9300.930212,000
Mar 5, 20250.8800.9200.8800.9200.9201,115,891
Mar 4, 20250.8600.8800.8300.8700.870636,800
Mar 3, 20250.8800.9100.8600.8700.870113,026
Feb 28, 20250.8700.8800.8500.8800.880449,600
Feb 27, 20250.8600.9000.8600.8900.89099,724
Feb 26, 20250.8800.8900.8500.8800.88056,800
Feb 25, 20250.8400.8900.8400.8800.880126,880
Feb 24, 20250.8500.8800.8500.8700.87016,320
Feb 21, 20250.8700.8800.8300.8700.870145,200
Feb 20, 20250.8300.8700.8000.8600.8601,196,774
Feb 19, 20250.8600.8800.8200.8400.840195,200
Feb 18, 20250.8400.8500.8200.8500.85043,968
Feb 17, 20250.8300.8500.8200.8500.850193,640
Feb 14, 20250.8400.8500.8100.8500.850207,243
Feb 13, 20250.8400.8600.8300.8400.840453,680
Feb 12, 20250.8300.8400.8200.8400.840315,900
Feb 11, 20250.8200.8400.8100.8400.84088,513
Feb 10, 20250.8100.8400.8000.8400.840188,960
Feb 7, 20250.8300.8300.8300.8300.830-
Feb 6, 20250.8300.8600.8200.8300.830165,600
Feb 5, 20250.8600.8700.8300.8600.86076,880
Feb 4, 20250.8300.8600.8100.8600.860103,200
Feb 3, 20250.8400.8500.8400.8500.8509,600
Jan 28, 20250.8300.8300.8300.8300.830-
Jan 27, 20250.8100.8300.8100.8300.83025,040
Jan 24, 20250.8200.8400.8100.8300.83058,400
Jan 23, 20250.8100.8500.8000.8200.820164,015
Jan 22, 20250.8300.8400.8100.8300.83089,600
Jan 21, 20250.8500.8600.8200.8500.85010,400
Jan 20, 20250.8300.8600.8100.8400.840148,584
Jan 17, 20250.8000.8300.8000.8200.820263,280
Jan 16, 20250.8000.8300.7900.8100.810246,000
Jan 15, 20250.8100.8700.8000.8100.810132,000
Jan 14, 20250.8100.8200.7900.8100.810343,084
Jan 13, 20250.8100.8100.7900.8100.810100,800
Jan 10, 20250.8100.8200.8000.8200.820146,056
Jan 9, 20250.8000.8300.8000.8300.830203,920
Jan 8, 20250.8300.8300.8000.8300.830124,800
Jan 7, 20250.8300.8400.8000.8300.830300,800
Jan 6, 20250.8300.8500.8200.8500.8501,422,810
Jan 3, 20250.8300.8600.8300.8600.860132,800
Jan 2, 20250.8500.8800.8400.8600.860509,600
Dec 31, 20240.8800.8800.8800.8800.880-
Dec 30, 20240.8700.8900.8400.8600.860226,520
Dec 27, 20240.8700.8900.8700.8900.890121,132
Dec 24, 20240.8900.8900.8900.8900.890-
Dec 23, 20240.8700.9000.8700.8900.89087,200
Dec 20, 20240.9100.9100.8700.8900.890231,200
Dec 19, 20240.8900.9000.8600.9000.90038,400
Dec 18, 20240.9000.9000.9000.9000.900-
Dec 17, 20240.8700.8800.8600.8800.8807,200
Dec 16, 20240.9000.9000.8900.8900.8903,200
Dec 13, 20240.9000.9000.8600.8900.89061,222
Dec 12, 20240.8800.8900.8600.8800.88080,000
Dec 11, 20240.8800.8800.8600.8600.860328,800
Dec 10, 20240.8800.9000.8600.8900.890418,400
Dec 9, 20240.8700.8800.8500.8800.880616,800
Dec 6, 20240.8800.8800.8800.8800.880-
Dec 5, 20240.8600.8800.8500.8800.880156,400
Dec 4, 20240.8800.9000.8600.8800.880108,626
Dec 3, 20240.8500.8900.8400.8800.880438,852
Dec 2, 20240.8800.9000.8600.8800.880129,940
Nov 29, 20240.8600.9000.8600.8900.89071,872
Nov 28, 20240.8700.9000.8500.8900.890226,400
Nov 27, 20240.8600.8900.8600.8900.89067,872
Nov 26, 20240.8900.8900.8900.8900.890-
Nov 25, 20240.9000.9000.8700.8900.890156,040
Nov 22, 20240.9000.9100.8400.8800.880894,416
Nov 21, 20240.9300.9300.9000.9300.93043,200
Nov 20, 20240.9400.9400.8900.9300.930271,200
Nov 19, 20240.9100.9300.8800.9300.930290,506
Nov 18, 20240.9000.9100.8700.9100.91042,400
Nov 15, 20240.9200.9200.8600.9000.900167,400
Nov 14, 20240.9200.9200.8400.9000.900574,560
Nov 13, 20240.9100.9300.8900.9000.900261,600
Nov 12, 20240.9800.9800.9000.9100.9101,190,464
Nov 11, 20241.0101.0300.9600.9900.990802,400
Nov 8, 20241.0401.0401.0101.0201.020354,400
Nov 7, 20241.0101.0501.0001.0201.020562,400
Nov 6, 20241.0501.0700.9901.0301.030503,040
Nov 5, 20241.0001.0501.0001.0501.050274,646
Nov 4, 20241.0301.0301.0101.0301.03088,800
Nov 1, 20241.0201.0500.9901.0101.010662,800
Oct 31, 20241.0801.0800.9801.0001.0001,552,440
Oct 30, 20241.0801.0901.0501.0801.080493,600
Oct 29, 20241.0901.1201.0701.0901.09023,985
Oct 28, 20241.1001.1001.0501.0901.090361,600
Oct 25, 20241.1401.1801.0801.0801.080880,263
Oct 24, 20241.1601.1801.1201.1801.18060,000
Oct 23, 20241.1801.1801.1801.1801.180-
Oct 22, 20241.1501.1901.1401.1901.19017,600
Oct 21, 20241.1401.1901.1401.1901.190112,456
Oct 18, 20241.1601.2001.1301.1801.18022,400
Oct 17, 20241.1801.1801.0801.1401.140552,000
Oct 16, 20241.1501.1801.1401.1501.150190,272
Oct 15, 20241.2001.2001.1401.1701.170117,600
Oct 14, 20241.2001.2501.1601.1701.170290,400
Oct 10, 20241.1801.2101.1601.2101.210315,028
Oct 9, 20241.2001.2301.1501.2001.200817,600
Oct 8, 20241.2901.3001.1601.2101.210830,800
Oct 7, 20241.2501.2801.2201.2601.2601,438,257
Oct 4, 20241.1801.2501.1801.2201.220793,752
Oct 3, 20241.2401.2901.1701.2101.210785,971
Oct 2, 20241.1401.3001.1301.2401.2407,071,130
Sep 30, 20241.1401.1401.1301.1401.1403,233,840
Sep 27, 20241.1401.1401.0901.1301.130244,720
Sep 26, 20241.1401.1401.0801.1201.120224,662
Sep 25, 20241.1301.1301.0701.1001.10046,600
Sep 24, 20241.0601.0801.0501.0801.08080,840
Sep 23, 20241.1401.1401.0501.0801.080380,515
Sep 20, 20241.0701.1201.0701.0901.090119,600
Sep 19, 20241.0701.0801.0601.0801.080342,240
Sep 17, 20241.0801.0801.0501.0801.080280,660
Sep 16, 20241.0701.1001.0601.0801.080339,200
Sep 13, 20241.0601.1001.0601.1001.10087,292
Sep 12, 20241.0701.1001.0601.0801.08052,504
Sep 11, 20241.0701.1001.0701.0801.08088,546
Sep 10, 20241.0901.1001.0701.1001.1006,400
Sep 9, 20241.1401.1401.0801.0801.080103,120
Sep 5, 20241.0801.1201.0801.0801.08036,800
Sep 4, 20241.0801.1101.0701.1101.11056,197
Sep 3, 20241.1101.1101.1101.1101.110-
Sep 2, 20241.0901.1101.0901.1101.11022,400
Aug 30, 20241.0801.1101.0801.1101.11042,344
Aug 29, 20241.0901.1201.0901.1101.11027,500
Aug 28, 20241.1301.1401.0901.1001.100526,000
Aug 27, 20241.1401.1701.1301.1401.140198,800
Aug 26, 20241.1401.1501.1301.1401.140313,600
Aug 23, 20241.1401.1501.1401.1501.150138,400
Aug 22, 20241.1401.1501.1301.1401.14060,800
Aug 21, 20241.1501.1501.1501.1501.150-
Aug 20, 20241.1501.1501.1501.1501.150-
Aug 19, 20241.1401.1501.1301.1501.15082,400
Aug 16, 20241.1501.1501.1301.1501.15039,040
Aug 15, 20241.1201.1501.1201.1401.1408,080
Aug 14, 20241.1201.1501.1201.1501.15064,000
Aug 13, 20241.1401.1501.1301.1501.1505,600
Aug 12, 20241.1801.1801.1301.1501.1504,800
Aug 9, 20241.1601.1801.1401.1501.150147,604
Aug 8, 20241.1501.1501.1501.1501.150-
Aug 7, 20241.1401.1601.1301.1601.16061,600
Aug 6, 20241.1501.1701.1301.1701.17036,000
Aug 5, 20241.1401.1401.1201.1401.1405,600
Aug 2, 20241.1501.1701.1401.1501.150128,000
Aug 1, 20241.1501.1801.1401.1701.17028,000
Jul 31, 20241.1801.1901.1501.1801.1807,200
Jul 30, 20241.1801.1801.1401.1701.170112,800
Jul 29, 20241.1701.2001.1701.1901.19074,480
Jul 26, 20241.1801.2001.1601.1901.1905,600
Jul 25, 20241.1901.2001.1601.1701.170105,580
Jul 24, 20241.1901.2501.1701.2001.200114,400
Jul 23, 20241.1801.2101.1701.2101.21050,160
Jul 22, 20241.2001.2201.1601.2201.22035,200
Jul 19, 20241.2201.2301.2101.2101.21061,600
Jul 18, 20241.2201.2601.2001.2601.26095,266
Jul 17, 20241.2101.2601.2101.2101.210141,600
Jul 16, 20241.2601.2601.2601.2601.260-
Jul 15, 20241.2501.2801.2201.2701.27016,000
Jul 12, 20241.2001.3001.2001.2801.28066,030
Jul 11, 20241.2101.2501.1901.2501.25033,360
Jul 10, 20241.2501.2501.2501.2501.250-
Jul 9, 20241.2101.3001.2101.2501.2503,257,537
Jul 8, 20241.1601.2101.1401.2101.21084,560
Jul 5, 20241.1901.2201.1601.1801.18061,600
Jul 4, 20241.1601.1901.1501.1901.19054,383
Jul 3, 20241.1901.2201.1601.1901.190124,000
Jul 2, 20241.1901.2101.1501.1901.190197,920
Jun 28, 20241.1901.2001.1601.1901.190176,560
Jun 27, 20241.2101.2101.1601.1901.190194,400
Jun 26, 20241.2001.2001.1801.2001.200111,200
Jun 25, 20241.2001.2101.1801.2101.21086,000
Jun 24, 20241.2701.2701.2701.2701.270-
Jun 21, 20241.2801.2901.2501.2701.270256,480
Jun 20, 20241.3001.3201.2801.3001.3007,515,826
Jun 19, 20241.3001.3401.3001.3401.34042,800
Jun 18, 20241.3101.3101.2801.3101.31033,600
Jun 17, 20241.2901.3401.2801.3401.340139,360
Jun 14, 20241.2901.3401.2501.3401.34086,400
Jun 13, 20241.2601.3001.2501.3001.30013,840
Jun 12, 20241.2601.3201.2601.3001.30040,800
Jun 11, 20241.2901.2901.2301.2601.260199,200
Jun 7, 20241.3101.3401.2901.2901.29071,200
Jun 6, 20241.3101.3301.3001.3301.33068,000
Jun 5, 20241.3101.3401.3101.3101.31044,000
Jun 4, 20241.3001.3501.3001.3401.34016,000
Jun 3, 20241.3201.3201.2901.3201.320138,000
May 31, 20241.3001.3201.2801.3101.310333,600
May 30, 20241.3001.3101.2701.3101.31025,600
May 29, 20241.2901.3201.2601.3101.310354,800
May 28, 20241.2901.3401.2901.3101.31027,360
May 27, 20241.3001.3101.2801.3101.31076,960
May 24, 20241.3001.3501.2801.3501.350145,600
May 23, 20241.3201.3401.2901.3301.33065,600
May 22, 20241.3001.3401.2901.3401.34072,080
May 21, 20241.3201.3201.2801.3001.300244,960
May 20, 20241.3501.3601.3201.3201.320308,800
May 17, 20241.2901.3401.2901.3001.300364,880
May 16, 20241.3001.3401.3001.3301.330333,200
May 14, 20241.3001.3001.2901.3001.30018,332
May 13, 20241.3401.3401.2701.3001.300184,160
May 10, 20241.2701.2901.2201.2901.290522,102
May 9, 20241.3001.3001.2401.2701.270138,080
May 8, 20241.2901.2901.2901.2901.290-
May 7, 20241.2301.3001.2301.3001.300513,200
May 6, 20241.2801.2801.2701.2801.28031,200
May 3, 20241.2701.3401.2601.2901.29016,800
May 2, 20241.2801.2801.2801.2801.280-
Apr 30, 20241.2801.2801.2801.2801.280-
Apr 29, 20241.2401.2901.2001.2901.29072,080

Related Tickers

0194.HK LIU CHONG HING
4.030
0.00%
 
0088.HK TAI CHEUNG HOLD
2.950
0.00%
 
0083.HK SINO LAND
7.810
-0.13%
 
H78.SI Hongkong Land Holdings Limited
4.6500
-1.06%