King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	0.360	0.370	0.360	0.365	0.248	38,000
2022-10-25	0.360	0.360	0.355	0.360	0.244	30,000
2022-10-24	0.365	0.365	0.360	0.360	0.244	166,000
2022-10-21	0.375	0.375	0.370	0.375	0.255	108,000
2022-10-20	0.370	0.375	0.360	0.370	0.251	100,000
2022-10-19	0.365	0.380	0.365	0.375	0.255	336,000
2022-10-18	0.355	0.365	0.355	0.365	0.248	46,000
2022-10-17	0.360	0.360	0.355	0.360	0.244	42,000
2022-10-14	0.360	0.360	0.360	0.360	0.244	12,000
2022-10-13	0.360	0.365	0.360	0.365	0.248	146,000
2022-10-12	0.360	0.360	0.350	0.360	0.244	264,000
2022-10-11	0.355	0.370	0.355	0.355	0.241	165,000
2022-10-10	0.360	0.370	0.350	0.360	0.244	352,000
2022-10-07	0.370	0.370	0.360	0.360	0.244	412,000
2022-10-06	0.365	0.375	0.365	0.365	0.248	20,000
2022-10-05	0.370	0.375	0.365	0.370	0.251	428,000
2022-10-03	0.370	0.370	0.350	0.365	0.248	60,000
2022-09-30	0.365	0.365	0.360	0.360	0.244	56,000
2022-09-29	0.360	0.385	0.360	0.370	0.251	214,000
2022-09-28	0.375	0.375	0.355	0.370	0.251	30,000
2022-09-27	0.380	0.385	0.370	0.380	0.258	120,000
2022-09-26	0.375	0.380	0.370	0.380	0.258	28,000
2022-09-23	0.375	0.375	0.365	0.365	0.248	12,000
2022-09-22	0.385	0.385	0.365	0.380	0.258	18,000
2022-09-21	0.370	0.375	0.365	0.375	0.255	74,000
2022-09-20	0.380	0.380	0.375	0.375	0.255	22,000
2022-09-19	0.380	0.390	0.380	0.390	0.265	4,000
2022-09-16	0.370	0.390	0.365	0.390	0.265	248,000
2022-09-15	0.370	0.375	0.365	0.365	0.248	44,000
2022-09-14	0.370	0.375	0.365	0.365	0.248	306,000
2022-09-13	0.365	0.380	0.365	0.370	0.251	98,000
2022-09-09	0.370	0.375	0.365	0.365	0.248	30,000
2022-09-08	0.365	0.380	0.365	0.370	0.251	162,000
2022-09-07	0.370	0.380	0.360	0.380	0.258	132,000
2022-09-06	0.380	0.390	0.375	0.390	0.254	518,000
2022-09-05	0.380	0.380	0.375	0.380	0.247	170,000
2022-09-02	0.375	0.385	0.375	0.375	0.244	134,000
2022-09-01	0.380	0.385	0.375	0.375	0.244	102,000
2022-08-31	0.380	0.385	0.370	0.375	0.244	136,000
2022-08-30	0.380	0.380	0.375	0.375	0.244	106,000
2022-08-29	0.390	0.390	0.385	0.385	0.251	2,000
2022-08-26	0.390	0.390	0.385	0.385	0.251	302,000
2022-08-25	0.390	0.400	0.390	0.390	0.254	368,000
2022-08-24	0.385	0.395	0.380	0.380	0.247	312,000
2022-08-23	0.380	0.390	0.380	0.390	0.254	28,000
2022-08-22	0.385	0.390	0.380	0.390	0.254	150,000
2022-08-19	0.380	0.390	0.380	0.380	0.247	46,000
2022-08-18	0.385	0.390	0.380	0.380	0.247	70,000
2022-08-17	0.385	0.395	0.385	0.385	0.251	204,000
2022-08-16	0.385	0.395	0.385	0.385	0.251	28,000
2022-08-15	0.380	0.385	0.380	0.385	0.251	24,000
2022-08-12	0.385	0.395	0.385	0.385	0.251	70,000
2022-08-11	0.385	0.395	0.385	0.385	0.251	68,000
2022-08-10	0.390	0.395	0.385	0.385	0.251	12,000
2022-08-09	0.385	0.390	0.385	0.390	0.254	132,000
2022-08-08	0.410	0.410	0.385	0.390	0.254	190,000
2022-08-05	0.405	0.410	0.390	0.400	0.260	651,000
2022-08-04	0.390	0.415	0.390	0.405	0.264	410,000
2022-08-03	0.395	0.410	0.390	0.400	0.260	188,000
2022-08-02	0.395	0.395	0.380	0.385	0.251	294,000

← NewerPage 17 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.