King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.345	0.355	0.345	0.350	0.240	160,000
2023-04-25	0.350	0.360	0.345	0.360	0.247	116,000
2023-04-24	0.350	0.365	0.345	0.350	0.240	244,000
2023-04-21	0.355	0.360	0.340	0.350	0.240	30,000
2023-04-20	0.355	0.355	0.355	0.355	0.244	30,000
2023-04-19	0.360	0.365	0.360	0.365	0.250	224,000
2023-04-18	0.355	0.365	0.355	0.355	0.244	334,000
2023-04-17	0.360	0.360	0.355	0.360	0.247	204,000
2023-04-14	0.360	0.365	0.345	0.355	0.244	386,000
2023-04-13	0.360	0.360	0.360	0.360	0.247	6,000
2023-04-12	0.365	0.365	0.360	0.360	0.247	44,000
2023-04-11	0.365	0.375	0.360	0.360	0.247	48,000
2023-04-06	0.365	0.370	0.360	0.370	0.254	22,000
2023-04-04	0.370	0.370	0.365	0.365	0.250	96,000
2023-04-03	0.380	0.380	0.360	0.370	0.254	172,000
2023-03-31	0.370	0.385	0.360	0.380	0.261	700,000
2023-03-30	0.365	0.370	0.360	0.370	0.254	121,000
2023-03-29	0.365	0.370	0.360	0.370	0.254	116,000
2023-03-28	0.365	0.370	0.365	0.370	0.254	38,000
2023-03-27	0.375	0.385	0.350	0.385	0.264	630,000
2023-03-24	0.375	0.390	0.375	0.380	0.261	162,000
2023-03-23	0.380	0.385	0.375	0.380	0.261	66,000
2023-03-22	0.395	0.395	0.380	0.395	0.271	8,000
2023-03-21	0.395	0.395	0.375	0.390	0.268	26,000
2023-03-20	0.380	0.380	0.370	0.370	0.254	88,000
2023-03-17	0.360	0.380	0.360	0.380	0.261	154,000
2023-03-16	0.380	0.380	0.375	0.375	0.257	106,000
2023-03-15	0.370	0.380	0.370	0.380	0.261	150,000
2023-03-14	0.380	0.385	0.365	0.370	0.254	158,000
2023-03-13	0.380	0.390	0.380	0.380	0.261	158,000
2023-03-10	0.380	0.390	0.380	0.380	0.261	578,000
2023-03-09	0.385	0.400	0.385	0.400	0.274	190,000
2023-03-08	0.380	0.390	0.380	0.380	0.261	162,000
2023-03-07	0.390	0.390	0.380	0.380	0.261	300,000
2023-03-06	0.380	0.400	0.380	0.390	0.268	8,000
2023-03-03	0.400	0.400	0.380	0.390	0.268	10,100
2023-03-02	0.385	0.385	0.380	0.380	0.261	24,000
2023-03-01	0.380	0.385	0.375	0.385	0.264	214,000
2023-02-28	0.375	0.400	0.375	0.380	0.261	6,000
2023-02-27	0.390	0.390	0.375	0.380	0.261	24,000
2023-02-24	0.400	0.400	0.380	0.390	0.268	6,000
2023-02-23	0.390	0.395	0.380	0.385	0.264	160,000
2023-02-22	0.380	0.395	0.380	0.385	0.264	72,000
2023-02-21	0.380	0.395	0.380	0.385	0.264	60,000
2023-02-20	0.385	0.400	0.385	0.395	0.271	196,000
2023-02-17	0.390	0.400	0.380	0.400	0.274	282,000
2023-02-16	0.395	0.400	0.390	0.390	0.268	66,000
2023-02-15	0.395	0.400	0.390	0.390	0.268	520,000
2023-02-14	0.400	0.415	0.395	0.400	0.274	106,000
2023-02-13	0.405	0.415	0.395	0.400	0.274	188,000
2023-02-10	0.405	0.415	0.405	0.405	0.278	92,000
2023-02-09	0.415	0.415	0.410	0.410	0.281	794,000
2023-02-08	0.415	0.420	0.415	0.415	0.285	114,000
2023-02-07	0.420	0.425	0.410	0.410	0.281	576,000
2023-02-06	0.420	0.420	0.415	0.415	0.285	144,000
2023-02-03	0.420	0.425	0.420	0.425	0.292	224,000
2023-02-02	0.420	0.425	0.420	0.420	0.288	378,000
2023-02-01	0.420	0.425	0.415	0.415	0.285	816,000
2023-01-31	0.420	0.425	0.415	0.415	0.285	142,000
2023-01-30	0.420	0.425	0.415	0.420	0.288	196,000

← NewerPage 15 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.