King Fook Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.585	0.595	0.585	0.595	0.595	224,000
2026-10-15	0.585	0.585	0.580	0.580	0.580	230,000
2026-10-14	0.585	0.595	0.580	0.590	0.590	1,672,000
2026-10-13	0.580	0.590	0.580	0.580	0.580	1,692,000
2026-10-12	0.555	0.580	0.555	0.580	0.580	2,152,000
2026-10-09	0.550	0.560	0.550	0.555	0.555	472,000
2026-10-08	0.555	0.560	0.545	0.545	0.545	238,000
2026-10-07	0.540	0.565	0.540	0.550	0.550	2,063,000
2026-10-06	0.525	0.535	0.525	0.530	0.530	832,000
2026-10-05	0.525	0.525	0.520	0.520	0.520	474,000
2026-10-02	0.525	0.530	0.525	0.525	0.525	28,000
2026-09-30	0.525	0.525	0.525	0.525	0.525	220,000
2026-09-29	0.520	0.525	0.520	0.520	0.520	516,000
2026-09-28	0.515	0.525	0.515	0.525	0.525	692,000
2026-09-25	0.525	0.525	0.515	0.525	0.525	382,000
2026-09-24	0.520	0.525	0.510	0.525	0.525	714,000
2026-09-23	0.535	0.535	0.515	0.515	0.515	920,000
2026-09-22	0.540	0.540	0.535	0.535	0.535	454,000
2026-09-21	0.550	0.550	0.530	0.540	0.540	836,000
2026-09-18	0.640	0.650	0.640	0.640	0.614	1,136,000
2026-09-17	0.650	0.650	0.635	0.640	0.614	1,004,000
2026-09-16	0.640	0.650	0.640	0.645	0.619	374,000
2026-09-15	0.650	0.650	0.635	0.645	0.619	478,000
2026-09-14	0.625	0.640	0.625	0.640	0.614	666,000
2026-09-11	0.620	0.625	0.620	0.620	0.595	192,000
2026-09-10	0.620	0.630	0.620	0.625	0.600	266,000
2026-09-09	0.620	0.625	0.620	0.625	0.600	656,000
2026-09-08	0.625	0.625	0.620	0.620	0.595	132,000
2026-09-07	0.610	0.625	0.610	0.625	0.600	522,000
2026-09-04	0.615	0.615	0.610	0.610	0.585	126,000
2026-09-03	0.620	0.620	0.580	0.605	0.580	1,758,000
2026-09-02	0.635	0.635	0.615	0.615	0.590	2,208,000
2026-09-01	0.630	0.635	0.625	0.635	0.609	354,000
2026-08-31	0.635	0.640	0.630	0.635	0.609	1,878,000
2026-08-28	0.640	0.640	0.630	0.635	0.609	1,006,000
2026-08-27	0.650	0.650	0.635	0.645	0.619	2,738,000
2026-08-26	0.655	0.660	0.640	0.650	0.624	3,442,000
2026-08-25	0.650	0.655	0.645	0.655	0.628	1,016,000
2026-08-24	0.645	0.650	0.645	0.650	0.624	884,000
2026-08-21	0.650	0.655	0.645	0.655	0.628	366,000
2026-08-20	0.655	0.655	0.645	0.650	0.624	362,000
2026-08-19	0.640	0.650	0.640	0.650	0.624	1,030,000
2026-08-18	0.640	0.650	0.635	0.650	0.624	1,090,000
2026-08-17	0.640	0.640	0.630	0.640	0.614	286,000
2026-08-14	0.635	0.640	0.635	0.640	0.614	226,000
2026-08-13	0.635	0.640	0.635	0.640	0.614	836,000
2026-08-12	0.635	0.640	0.635	0.640	0.614	469,000
2026-08-11	0.640	0.650	0.640	0.640	0.614	852,000
2026-08-10	0.640	0.645	0.635	0.640	0.614	1,160,000
2026-08-07	0.645	0.650	0.635	0.640	0.614	530,000
2026-08-06	0.620	0.650	0.620	0.640	0.614	1,844,000
2026-08-05	0.615	0.620	0.615	0.620	0.595	92,000
2026-08-04	0.620	0.620	0.610	0.620	0.595	288,000
2026-08-03	0.620	0.620	0.610	0.620	0.595	400,000
2026-07-31	0.610	0.610	0.610	0.610	0.585	232,000
2026-07-30	0.620	0.620	0.610	0.620	0.595	287,000
2026-07-29	0.610	0.620	0.600	0.620	0.595	791,000
2026-07-28	0.620	0.620	0.610	0.620	0.595	1,424,000
2026-07-27	0.610	0.620	0.600	0.620	0.595	482,000
2026-07-24	0.600	0.610	0.600	0.610	0.585	1,322,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0260 HKD
2025-11-28	0.0040 HKD
2025-09-08	0.0260 HKD
2024-12-05	0.0040 HKD
2024-09-12	0.0260 HKD
2023-12-06	0.0040 HKD
2023-09-12	0.0800 HKD
2022-12-08	0.0040 HKD
2022-09-07	0.0160 HKD
2021-12-09	0.0040 HKD
2021-09-13	0.0100 HKD
2020-09-15	0.0020 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.