King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.340	0.350	0.330	0.335	0.277	974,000
2024-07-26	0.330	0.335	0.330	0.335	0.277	810,000
2024-07-25	0.340	0.340	0.330	0.335	0.277	1,160,000
2024-07-24	0.345	0.345	0.345	0.345	0.286	96,000
2024-07-23	0.350	0.355	0.345	0.350	0.290	388,000
2024-07-22	0.360	0.360	0.350	0.350	0.290	641,000
2024-07-19	0.350	0.360	0.350	0.355	0.294	152,000
2024-07-18	0.360	0.360	0.350	0.360	0.298	614,000
2024-07-17	0.365	0.370	0.360	0.360	0.298	120,000
2024-07-15	0.360	0.365	0.360	0.360	0.298	180,000
2024-07-12	0.360	0.365	0.360	0.360	0.298	755,000
2024-07-11	0.365	0.365	0.365	0.365	0.302	112,000
2024-07-10	0.370	0.375	0.365	0.365	0.302	258,000
2024-07-09	0.360	0.365	0.360	0.365	0.302	322,000
2024-07-08	0.365	0.365	0.365	0.365	0.302	88,000
2024-07-05	0.370	0.370	0.370	0.370	0.306	1,470,000
2024-07-04	0.360	0.370	0.360	0.365	0.302	604,000
2024-07-03	0.375	0.375	0.360	0.360	0.298	1,078,000
2024-07-02	0.380	0.380	0.370	0.370	0.306	2,134,000
2024-06-28	0.380	0.380	0.370	0.375	0.310	192,000
2024-06-27	0.380	0.385	0.375	0.380	0.315	324,000
2024-06-26	0.380	0.385	0.380	0.380	0.315	564,000
2024-06-25	0.380	0.385	0.380	0.385	0.319	244,000
2024-06-24	0.385	0.385	0.380	0.380	0.315	90,000
2024-06-21	0.385	0.385	0.380	0.385	0.319	240,000
2024-06-20	0.385	0.385	0.380	0.385	0.319	1,882,000
2024-06-19	0.390	0.395	0.385	0.390	0.323	376,000
2024-06-18	0.415	0.415	0.385	0.390	0.323	3,722,000
2024-06-17	0.405	0.440	0.400	0.435	0.360	1,812,000
2024-06-14	0.400	0.400	0.395	0.395	0.327	460,000
2024-06-13	0.395	0.400	0.385	0.400	0.331	903,000
2024-06-12	0.395	0.405	0.390	0.400	0.331	336,200
2024-06-11	0.400	0.400	0.400	0.400	0.331	12,000
2024-06-07	0.395	0.400	0.395	0.400	0.331	1,278,000
2024-06-06	0.395	0.400	0.385	0.400	0.331	630,000
2024-06-05	0.400	0.400	0.400	0.400	0.331	512,000
2024-06-04	0.405	0.405	0.400	0.400	0.331	134,000
2024-06-03	0.410	0.410	0.400	0.405	0.335	480,000
2024-05-31	0.400	0.410	0.400	0.410	0.339	534,000
2024-05-30	0.405	0.410	0.400	0.410	0.339	428,000
2024-05-29	0.405	0.410	0.405	0.410	0.339	884,000
2024-05-28	0.405	0.415	0.405	0.410	0.339	888,000
2024-05-27	0.410	0.415	0.405	0.410	0.339	626,000
2024-05-24	0.415	0.415	0.400	0.410	0.339	350,000
2024-05-23	0.405	0.415	0.405	0.410	0.339	720,000
2024-05-22	0.405	0.410	0.405	0.410	0.339	607,000
2024-05-21	0.410	0.415	0.405	0.405	0.335	688,000
2024-05-20	0.410	0.415	0.405	0.415	0.343	548,000
2024-05-17	0.410	0.410	0.400	0.410	0.339	488,000
2024-05-16	0.410	0.410	0.405	0.410	0.339	372,000
2024-05-14	0.400	0.410	0.400	0.410	0.339	1,202,000
2024-05-13	0.405	0.405	0.400	0.400	0.331	182,000
2024-05-10	0.395	0.405	0.395	0.400	0.331	522,000
2024-05-09	0.390	0.395	0.390	0.395	0.327	424,000
2024-05-08	0.400	0.400	0.395	0.400	0.331	404,000
2024-05-07	0.395	0.400	0.395	0.400	0.331	152,000
2024-05-06	0.400	0.400	0.380	0.400	0.331	1,116,000
2024-05-03	0.400	0.400	0.390	0.400	0.331	722,000
2024-05-02	0.400	0.400	0.400	0.400	0.331	22,000
2024-04-30	0.395	0.400	0.395	0.400	0.331	86,000

← NewerPage 10 of 21 · 1,212 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.