King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.380	0.380	0.375	0.375	0.307	558,000
2023-10-24	0.375	0.380	0.370	0.375	0.307	222,000
2023-10-20	0.380	0.380	0.375	0.375	0.307	204,000
2023-10-19	0.370	0.385	0.365	0.380	0.311	398,000
2023-10-18	0.380	0.380	0.370	0.375	0.307	302,000
2023-10-17	0.365	0.375	0.365	0.370	0.303	56,000
2023-10-16	0.365	0.375	0.365	0.365	0.299	44,000
2023-10-13	0.370	0.375	0.365	0.370	0.303	256,000
2023-10-12	0.370	0.375	0.365	0.370	0.303	40,000
2023-10-11	0.365	0.370	0.365	0.365	0.299	44,000
2023-10-10	0.375	0.375	0.365	0.370	0.303	196,000
2023-10-09	0.370	0.370	0.365	0.365	0.299	24,000
2023-10-06	0.365	0.375	0.365	0.365	0.299	16,000
2023-10-05	0.370	0.375	0.365	0.365	0.299	56,000
2023-10-04	0.365	0.370	0.365	0.365	0.299	132,000
2023-10-03	0.370	0.375	0.365	0.370	0.303	334,000
2023-09-29	0.370	0.380	0.370	0.375	0.307	296,000
2023-09-28	0.365	0.375	0.360	0.370	0.303	380,000
2023-09-27	0.360	0.370	0.360	0.365	0.299	410,000
2023-09-26	0.365	0.375	0.365	0.365	0.299	140,000
2023-09-25	0.360	0.365	0.360	0.360	0.295	16,000
2023-09-22	0.360	0.370	0.360	0.360	0.295	68,000
2023-09-21	0.360	0.375	0.360	0.360	0.295	340,000
2023-09-20	0.360	0.370	0.360	0.370	0.303	110,000
2023-09-19	0.365	0.370	0.365	0.370	0.303	47,142
2023-09-18	0.365	0.370	0.365	0.365	0.299	64,000
2023-09-15	0.370	0.380	0.365	0.375	0.307	358,000
2023-09-14	0.355	0.370	0.355	0.360	0.295	976,000
2023-09-13	0.365	0.370	0.355	0.355	0.290	1,254,000
2023-09-12	0.385	0.390	0.370	0.375	0.307	1,900,000
2023-09-11	0.500	0.500	0.475	0.495	0.340	3,808,000
2023-09-07	0.520	0.520	0.510	0.520	0.357	276,000
2023-09-06	0.520	0.520	0.510	0.520	0.357	322,000
2023-09-05	0.540	0.540	0.510	0.520	0.357	2,262,000
2023-09-04	0.520	0.540	0.520	0.540	0.370	784,000
2023-08-31	0.520	0.520	0.520	0.520	0.357	492,000
2023-08-30	0.510	0.520	0.500	0.520	0.357	556,000
2023-08-29	0.500	0.510	0.495	0.510	0.350	363,000
2023-08-28	0.500	0.510	0.495	0.510	0.350	114,000
2023-08-25	0.510	0.510	0.500	0.500	0.343	58,000
2023-08-24	0.510	0.510	0.500	0.510	0.350	184,000
2023-08-23	0.500	0.510	0.495	0.510	0.350	276,000
2023-08-22	0.495	0.500	0.495	0.500	0.343	316,000
2023-08-21	0.500	0.500	0.490	0.490	0.336	696,000
2023-08-18	0.510	0.510	0.500	0.500	0.343	220,000
2023-08-17	0.495	0.510	0.495	0.510	0.350	282,000
2023-08-16	0.500	0.510	0.500	0.500	0.343	132,000
2023-08-15	0.500	0.500	0.500	0.500	0.343	450,000
2023-08-14	0.500	0.510	0.495	0.500	0.343	955,000
2023-08-11	0.500	0.510	0.500	0.510	0.350	236,000
2023-08-10	0.500	0.510	0.500	0.500	0.343	168,000
2023-08-09	0.500	0.510	0.495	0.500	0.343	626,000
2023-08-08	0.500	0.500	0.495	0.495	0.340	856,000
2023-08-07	0.510	0.510	0.500	0.510	0.350	54,000
2023-08-04	0.510	0.510	0.500	0.510	0.350	190,000
2023-08-03	0.510	0.510	0.500	0.510	0.350	164,000
2023-08-02	0.510	0.510	0.495	0.510	0.350	1,230,000
2023-08-01	0.500	0.510	0.490	0.500	0.343	1,540,000
2023-07-31	0.490	0.510	0.490	0.500	0.343	1,770,000
2023-07-28	0.485	0.495	0.485	0.495	0.340	798,000

← NewerPage 13 of 21 · 1,215 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.