King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.420	0.430	0.410	0.420	0.288	454,000
2023-01-26	0.415	0.425	0.415	0.420	0.288	265,712
2023-01-20	0.420	0.420	0.415	0.415	0.285	8,000
2023-01-19	0.420	0.425	0.415	0.415	0.285	250,000
2023-01-18	0.415	0.425	0.415	0.420	0.288	90,000
2023-01-17	0.420	0.425	0.415	0.420	0.288	328,000
2023-01-16	0.425	0.430	0.420	0.420	0.288	348,000
2023-01-13	0.425	0.425	0.415	0.425	0.292	116,000
2023-01-12	0.420	0.435	0.415	0.425	0.292	390,000
2023-01-11	0.435	0.435	0.420	0.420	0.288	299,404
2023-01-10	0.435	0.440	0.430	0.435	0.298	260,000
2023-01-09	0.435	0.440	0.430	0.440	0.302	754,000
2023-01-06	0.430	0.435	0.425	0.430	0.295	328,000
2023-01-05	0.435	0.435	0.425	0.435	0.298	510,000
2023-01-04	0.435	0.435	0.425	0.430	0.295	382,000
2023-01-03	0.430	0.445	0.415	0.430	0.295	1,756,000
2022-12-30	0.425	0.430	0.420	0.430	0.295	336,000
2022-12-29	0.420	0.435	0.415	0.425	0.292	474,000
2022-12-28	0.430	0.435	0.420	0.430	0.295	462,000
2022-12-23	0.415	0.430	0.410	0.420	0.288	440,000
2022-12-22	0.415	0.420	0.410	0.410	0.281	194,000
2022-12-21	0.410	0.420	0.405	0.415	0.285	118,000
2022-12-20	0.405	0.420	0.405	0.405	0.278	162,000
2022-12-19	0.415	0.420	0.400	0.405	0.278	550,000
2022-12-16	0.415	0.425	0.400	0.410	0.281	604,000
2022-12-15	0.410	0.420	0.405	0.410	0.281	332,000
2022-12-14	0.425	0.435	0.410	0.410	0.281	828,000
2022-12-13	0.405	0.430	0.400	0.430	0.295	3,454,000
2022-12-12	0.395	0.405	0.395	0.405	0.278	112,000
2022-12-09	0.400	0.405	0.390	0.405	0.278	590,000
2022-12-08	0.395	0.405	0.390	0.400	0.274	466,000
2022-12-07	0.400	0.415	0.395	0.400	0.272	134,000
2022-12-06	0.400	0.415	0.395	0.400	0.272	472,000
2022-12-05	0.390	0.400	0.390	0.390	0.265	880,000
2022-12-02	0.390	0.400	0.390	0.395	0.268	12,000
2022-12-01	0.400	0.400	0.385	0.385	0.261	24,000
2022-11-30	0.395	0.400	0.385	0.395	0.268	344,000
2022-11-29	0.385	0.400	0.385	0.390	0.265	434,000
2022-11-28	0.395	0.410	0.385	0.385	0.261	738,000
2022-11-25	0.420	0.420	0.400	0.410	0.278	296,000
2022-11-24	0.420	0.420	0.400	0.415	0.282	122,000
2022-11-23	0.420	0.420	0.405	0.415	0.282	188,000
2022-11-22	0.415	0.420	0.415	0.420	0.285	24,000
2022-11-21	0.415	0.415	0.385	0.415	0.282	342,000
2022-11-18	0.405	0.410	0.400	0.410	0.278	128,000
2022-11-17	0.405	0.410	0.405	0.410	0.278	138,000
2022-11-16	0.415	0.415	0.400	0.410	0.278	216,000
2022-11-15	0.405	0.410	0.405	0.405	0.275	127,000
2022-11-14	0.395	0.405	0.395	0.400	0.272	434,000
2022-11-11	0.385	0.395	0.370	0.390	0.265	852,000
2022-11-10	0.375	0.380	0.365	0.375	0.255	236,000
2022-11-09	0.375	0.375	0.355	0.370	0.251	190,000
2022-11-07	0.365	0.375	0.355	0.355	0.241	34,000
2022-11-04	0.375	0.375	0.360	0.360	0.244	10,000
2022-11-03	0.375	0.375	0.355	0.355	0.241	4,000
2022-11-02	0.375	0.375	0.375	0.375	0.255	2,000
2022-11-01	0.360	0.375	0.355	0.355	0.241	128,000
2022-10-31	0.360	0.360	0.360	0.360	0.244	7,000
2022-10-28	0.370	0.370	0.365	0.365	0.248	34,000
2022-10-27	0.375	0.375	0.365	0.375	0.255	32,000

← NewerPage 16 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.