King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.485	0.485	0.480	0.485	0.333	246,000
2023-07-26	0.480	0.485	0.475	0.480	0.329	758,000
2023-07-25	0.480	0.485	0.475	0.480	0.329	850,000
2023-07-24	0.485	0.485	0.475	0.480	0.329	630,700
2023-07-21	0.490	0.495	0.480	0.480	0.329	1,220,000
2023-07-20	0.490	0.490	0.480	0.490	0.336	228,000
2023-07-19	0.485	0.495	0.485	0.485	0.333	832,000
2023-07-18	0.480	0.490	0.480	0.480	0.329	1,268,000
2023-07-14	0.480	0.510	0.480	0.485	0.333	2,362,000
2023-07-13	0.475	0.480	0.475	0.480	0.329	596,000
2023-07-12	0.480	0.480	0.475	0.475	0.326	364,000
2023-07-11	0.485	0.485	0.475	0.480	0.329	540,000
2023-07-10	0.480	0.490	0.480	0.485	0.333	654,000
2023-07-07	0.475	0.490	0.470	0.480	0.329	712,000
2023-07-06	0.480	0.480	0.475	0.475	0.326	496,000
2023-07-05	0.495	0.510	0.480	0.480	0.329	1,805,000
2023-07-04	0.500	0.510	0.490	0.500	0.343	1,569,000
2023-07-03	0.480	0.510	0.480	0.495	0.340	3,106,000
2023-06-30	0.465	0.475	0.460	0.470	0.322	1,688,000
2023-06-29	0.460	0.465	0.450	0.460	0.316	1,474,000
2023-06-28	0.455	0.460	0.450	0.460	0.316	1,642,000
2023-06-27	0.470	0.480	0.455	0.455	0.312	3,050,000
2023-06-26	0.405	0.475	0.405	0.465	0.319	12,173,420
2023-06-23	0.360	0.360	0.350	0.355	0.244	52,000
2023-06-21	0.360	0.370	0.355	0.365	0.250	14,000
2023-06-20	0.380	0.380	0.365	0.375	0.257	162,000
2023-06-19	0.365	0.365	0.365	0.365	0.250	6,000
2023-06-16	0.355	0.385	0.355	0.370	0.254	14,000
2023-06-15	0.380	0.380	0.370	0.370	0.254	110,000
2023-06-14	0.370	0.380	0.370	0.370	0.254	8,000
2023-06-13	0.360	0.380	0.360	0.380	0.261	20,000
2023-06-12	0.360	0.375	0.360	0.360	0.247	38,000
2023-06-09	0.360	0.365	0.360	0.365	0.250	4,000
2023-06-08	0.360	0.375	0.350	0.360	0.247	42,000
2023-06-06	0.355	0.365	0.355	0.360	0.247	60,000
2023-06-05	0.355	0.370	0.345	0.365	0.250	74,000
2023-06-01	0.350	0.365	0.350	0.360	0.247	46,000
2023-05-31	0.355	0.360	0.355	0.360	0.247	20,000
2023-05-30	0.365	0.365	0.360	0.360	0.247	308,000
2023-05-29	0.370	0.375	0.370	0.370	0.254	20,000
2023-05-25	0.365	0.375	0.365	0.365	0.250	8,000
2023-05-24	0.365	0.385	0.365	0.365	0.250	16,000
2023-05-23	0.370	0.390	0.360	0.370	0.254	120,000
2023-05-22	0.375	0.375	0.370	0.370	0.254	16,000
2023-05-19	0.370	0.375	0.370	0.370	0.254	68,000
2023-05-18	0.370	0.370	0.370	0.370	0.254	5,000
2023-05-17	0.365	0.375	0.365	0.370	0.254	40,000
2023-05-16	0.375	0.385	0.370	0.375	0.257	124,000
2023-05-15	0.370	0.375	0.370	0.375	0.257	18,000
2023-05-12	0.370	0.395	0.370	0.375	0.257	176,000
2023-05-11	0.380	0.385	0.370	0.385	0.264	44,000
2023-05-10	0.395	0.400	0.380	0.380	0.261	12,000
2023-05-09	0.395	0.400	0.380	0.390	0.268	458,000
2023-05-08	0.395	0.400	0.390	0.395	0.271	90,000
2023-05-05	0.410	0.410	0.400	0.400	0.274	20,000
2023-05-04	0.415	0.425	0.405	0.410	0.281	1,391,000
2023-05-03	0.380	0.430	0.375	0.425	0.292	3,038,400
2023-05-02	0.365	0.380	0.365	0.375	0.257	260,000
2023-04-28	0.355	0.360	0.345	0.360	0.247	298,000
2023-04-27	0.345	0.355	0.345	0.350	0.240	74,000

← NewerPage 14 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.