King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.400	0.400	0.395	0.395	0.327	478,000
2024-04-26	0.410	0.415	0.395	0.400	0.331	738,000
2024-04-25	0.410	0.410	0.400	0.410	0.339	743,300
2024-04-24	0.405	0.410	0.405	0.410	0.339	870,000
2024-04-23	0.400	0.410	0.400	0.405	0.335	730,000
2024-04-22	0.400	0.410	0.395	0.405	0.335	628,000
2024-04-19	0.400	0.400	0.400	0.400	0.331	118,000
2024-04-18	0.400	0.400	0.390	0.400	0.331	412,000
2024-04-17	0.390	0.400	0.390	0.400	0.331	260,000
2024-04-16	0.390	0.400	0.380	0.385	0.319	54,000
2024-04-15	0.390	0.400	0.390	0.400	0.331	22,000
2024-04-12	0.395	0.400	0.385	0.400	0.331	78,000
2024-04-11	0.395	0.400	0.385	0.400	0.331	122,000
2024-04-10	0.405	0.405	0.390	0.395	0.327	752,000
2024-04-09	0.390	0.405	0.390	0.405	0.335	414,000
2024-04-08	0.390	0.390	0.385	0.385	0.319	72,000
2024-04-05	0.400	0.410	0.380	0.390	0.323	756,000
2024-04-03	0.390	0.405	0.385	0.400	0.331	1,570,000
2024-04-02	0.395	0.395	0.380	0.395	0.327	148,000
2024-03-28	0.405	0.405	0.395	0.395	0.327	400,000
2024-03-27	0.410	0.410	0.390	0.405	0.335	282,000
2024-03-26	0.400	0.405	0.400	0.405	0.335	234,000
2024-03-25	0.405	0.405	0.405	0.405	0.335	362,000
2024-03-22	0.420	0.420	0.405	0.410	0.339	2,098,000
2024-03-21	0.410	0.410	0.400	0.410	0.339	480,001
2024-03-20	0.410	0.415	0.405	0.405	0.335	1,520,000
2024-03-19	0.405	0.405	0.405	0.405	0.335	200,000
2024-03-18	0.410	0.410	0.410	0.410	0.339	272,000
2024-03-15	0.405	0.420	0.405	0.415	0.343	913,000
2024-03-14	0.415	0.415	0.405	0.410	0.339	652,000
2024-03-13	0.415	0.435	0.415	0.420	0.348	1,803,000
2024-03-12	0.390	0.420	0.385	0.415	0.343	912,000
2024-03-11	0.375	0.410	0.375	0.390	0.323	808,000
2024-03-08	0.370	0.370	0.370	0.370	0.306	219,000
2024-03-07	0.370	0.370	0.370	0.370	0.306	240,000
2024-03-06	0.370	0.370	0.370	0.370	0.306	132,000
2024-02-29	0.370	0.370	0.370	0.370	0.306	20,000
2024-02-28	0.380	0.380	0.375	0.375	0.310	158,000
2024-02-27	0.370	0.380	0.370	0.380	0.315	126,000
2024-02-26	0.370	0.370	0.370	0.370	0.306	112,000
2024-02-23	0.375	0.380	0.370	0.370	0.306	103,000
2024-02-22	0.375	0.375	0.375	0.375	0.310	84,000
2024-02-20	0.375	0.375	0.375	0.375	0.310	82,000
2024-02-19	0.375	0.375	0.370	0.375	0.310	142,000
2024-02-16	0.380	0.380	0.365	0.375	0.310	568,000
2024-02-15	0.365	0.395	0.365	0.385	0.319	540,000
2024-02-14	0.350	0.360	0.350	0.355	0.294	164,000
2024-02-09	0.355	0.355	0.355	0.355	0.294	148,000
2024-02-08	0.350	0.355	0.350	0.355	0.294	592,000
2024-02-07	0.350	0.360	0.350	0.360	0.298	760,000
2024-02-06	0.345	0.345	0.340	0.340	0.281	300,000
2024-02-05	0.340	0.340	0.340	0.340	0.281	2,000
2024-02-02	0.340	0.345	0.335	0.340	0.281	129,000
2024-02-01	0.345	0.345	0.300	0.340	0.281	1,694,000
2024-01-31	0.350	0.355	0.350	0.350	0.290	78,000
2024-01-29	0.340	0.355	0.340	0.345	0.286	320,000
2024-01-26	0.340	0.340	0.340	0.340	0.281	60,000
2024-01-25	0.335	0.350	0.335	0.350	0.290	348,000
2024-01-24	0.340	0.345	0.335	0.340	0.281	262,000
2024-01-23	0.345	0.345	0.345	0.345	0.286	92,000

← NewerPage 11 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.