King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	0.345	0.345	0.345	0.345	0.286	92,000
2024-01-22	0.340	0.345	0.335	0.345	0.286	342,000
2024-01-19	0.345	0.350	0.340	0.340	0.281	127,000
2024-01-18	0.340	0.350	0.340	0.350	0.290	350,000
2024-01-17	0.345	0.350	0.335	0.335	0.277	856,000
2024-01-16	0.340	0.355	0.340	0.350	0.290	548,132
2024-01-15	0.330	0.350	0.330	0.340	0.281	468,000
2024-01-12	0.340	0.345	0.335	0.335	0.277	178,000
2024-01-11	0.345	0.350	0.340	0.340	0.281	340,000
2024-01-10	0.330	0.360	0.330	0.345	0.286	366,000
2024-01-09	0.335	0.340	0.330	0.340	0.281	146,000
2024-01-08	0.340	0.345	0.325	0.330	0.273	188,000
2024-01-05	0.325	0.345	0.325	0.335	0.277	258,000
2024-01-04	0.335	0.335	0.325	0.330	0.273	156,000
2024-01-03	0.325	0.335	0.325	0.335	0.277	14,000
2024-01-02	0.325	0.335	0.325	0.330	0.273	12,000
2023-12-29	0.325	0.335	0.325	0.330	0.273	512,000
2023-12-28	0.325	0.335	0.325	0.330	0.273	20,000
2023-12-27	0.330	0.340	0.325	0.325	0.269	174,000
2023-12-22	0.335	0.335	0.330	0.330	0.273	270,000
2023-12-21	0.330	0.340	0.330	0.340	0.281	162,000
2023-12-20	0.330	0.340	0.330	0.330	0.273	78,000
2023-12-19	0.330	0.340	0.325	0.330	0.273	36,000
2023-12-18	0.330	0.340	0.330	0.330	0.273	270,000
2023-12-15	0.325	0.340	0.325	0.330	0.273	170,000
2023-12-14	0.325	0.330	0.325	0.325	0.269	8,000
2023-12-13	0.325	0.325	0.325	0.325	0.269	77,000
2023-12-12	0.330	0.335	0.330	0.330	0.273	178,000
2023-12-11	0.330	0.340	0.325	0.340	0.281	150,000
2023-12-08	0.330	0.340	0.330	0.335	0.277	562,000
2023-12-07	0.330	0.340	0.330	0.330	0.273	654,000
2023-12-06	0.340	0.340	0.325	0.335	0.277	584,000
2023-12-05	0.345	0.350	0.340	0.345	0.282	500,000
2023-12-04	0.360	0.365	0.345	0.345	0.282	458,000
2023-12-01	0.360	0.365	0.355	0.355	0.290	236,000
2023-11-30	0.360	0.360	0.360	0.360	0.295	266,000
2023-11-29	0.370	0.370	0.360	0.360	0.295	536,000
2023-11-28	0.370	0.375	0.365	0.370	0.303	632,000
2023-11-27	0.380	0.385	0.370	0.375	0.307	686,000
2023-11-24	0.375	0.380	0.370	0.380	0.311	848,000
2023-11-23	0.360	0.385	0.360	0.385	0.315	1,946,000
2023-11-22	0.370	0.370	0.355	0.360	0.295	1,372,000
2023-11-21	0.375	0.380	0.375	0.375	0.307	506,000
2023-11-20	0.380	0.380	0.375	0.380	0.311	52,000
2023-11-17	0.380	0.390	0.375	0.380	0.311	268,000
2023-11-16	0.390	0.390	0.380	0.380	0.311	226,000
2023-11-14	0.395	0.395	0.380	0.380	0.311	426,000
2023-11-13	0.395	0.395	0.385	0.395	0.323	68,000
2023-11-10	0.395	0.395	0.380	0.385	0.315	232,000
2023-11-09	0.400	0.405	0.395	0.395	0.323	108,000
2023-11-08	0.385	0.400	0.385	0.395	0.323	84,000
2023-11-07	0.380	0.385	0.375	0.375	0.307	132,000
2023-11-06	0.385	0.385	0.380	0.380	0.311	382,000
2023-11-03	0.380	0.385	0.375	0.385	0.315	198,000
2023-11-02	0.375	0.380	0.375	0.380	0.311	120,000
2023-11-01	0.375	0.375	0.370	0.370	0.303	98,000
2023-10-31	0.370	0.380	0.365	0.375	0.307	244,000
2023-10-30	0.370	0.380	0.370	0.375	0.307	30,000
2023-10-27	0.365	0.380	0.365	0.375	0.307	8,000
2023-10-26	0.380	0.380	0.370	0.375	0.307	106,000

← NewerPage 12 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.