King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.400	0.400	0.400	0.400	0.260	8,000
2022-07-29	0.400	0.400	0.390	0.395	0.257	150,000
2022-07-28	0.400	0.405	0.400	0.400	0.260	108,000
2022-07-27	0.395	0.400	0.385	0.400	0.260	800,000
2022-07-26	0.385	0.395	0.380	0.385	0.251	596,000
2022-07-25	0.390	0.395	0.380	0.385	0.251	502,000
2022-07-22	0.400	0.405	0.385	0.385	0.251	394,008
2022-07-21	0.400	0.410	0.395	0.395	0.257	298,000
2022-07-20	0.405	0.415	0.395	0.400	0.260	498,002
2022-07-19	0.405	0.415	0.400	0.405	0.264	334,032
2022-07-18	0.400	0.415	0.395	0.405	0.264	128,000
2022-07-15	0.410	0.410	0.405	0.405	0.264	38,016
2022-07-14	0.410	0.415	0.405	0.410	0.267	116,008
2022-07-13	0.410	0.415	0.410	0.415	0.270	58,000
2022-07-12	0.405	0.405	0.405	0.405	0.264	112,008
2022-07-11	0.405	0.410	0.405	0.410	0.267	8,000
2022-07-08	0.410	0.415	0.400	0.415	0.270	82,000
2022-07-07	0.400	0.420	0.400	0.410	0.267	410,008
2022-07-06	0.405	0.415	0.400	0.400	0.260	854,000
2022-07-05	0.410	0.415	0.405	0.405	0.264	208,404
2022-07-04	0.415	0.415	0.405	0.410	0.267	298,000
2022-06-30	0.410	0.440	0.400	0.410	0.267	33,815,398
2022-06-29	0.420	0.430	0.410	0.410	0.267	454,000
2022-06-28	0.430	0.435	0.425	0.425	0.277	254,000
2022-06-27	0.440	0.445	0.420	0.435	0.283	2,081,143
2022-06-24	0.420	0.440	0.420	0.430	0.280	806,000
2022-06-23	0.415	0.430	0.415	0.420	0.274	426,000
2022-06-22	0.420	0.430	0.415	0.415	0.270	346,000
2022-06-21	0.415	0.425	0.410	0.415	0.270	290,000
2022-06-20	0.410	0.415	0.400	0.415	0.270	46,000
2022-06-17	0.425	0.425	0.400	0.400	0.260	416,000
2022-06-16	0.410	0.415	0.410	0.410	0.267	12,000
2022-06-15	0.410	0.415	0.410	0.415	0.270	10,000
2022-06-14	0.425	0.425	0.405	0.410	0.267	304,000
2022-06-13	0.420	0.425	0.410	0.410	0.267	830,000
2022-06-10	0.415	0.430	0.410	0.425	0.277	456,000
2022-06-09	0.420	0.425	0.415	0.420	0.274	804,000
2022-06-08	0.410	0.445	0.405	0.420	0.274	1,810,000
2022-06-07	0.395	0.410	0.395	0.410	0.267	400,000
2022-06-06	0.405	0.405	0.395	0.400	0.260	94,000
2022-06-02	0.400	0.405	0.395	0.400	0.260	228,000
2022-06-01	0.395	0.405	0.390	0.400	0.260	194,000
2022-05-31	0.395	0.405	0.390	0.390	0.254	192,000
2022-05-30	0.395	0.410	0.385	0.400	0.260	781,000
2022-05-27	0.390	0.400	0.390	0.390	0.254	178,000
2022-05-26	0.395	0.405	0.385	0.390	0.254	366,000
2022-05-25	0.390	0.405	0.390	0.395	0.257	218,000
2022-05-24	0.395	0.405	0.390	0.390	0.254	208,980
2022-05-23	0.395	0.425	0.385	0.405	0.264	422,000
2022-05-20	0.410	0.420	0.405	0.410	0.267	22,000
2022-05-19	0.405	0.410	0.405	0.405	0.264	202,000
2022-05-18	0.410	0.415	0.410	0.415	0.270	24,000
2022-05-17	0.410	0.415	0.410	0.415	0.270	28,000
2022-05-16	0.410	0.415	0.410	0.410	0.267	78,000
2022-05-13	0.415	0.425	0.410	0.410	0.267	348,000
2022-05-12	0.415	0.425	0.410	0.410	0.267	554,000
2022-05-11	0.435	0.435	0.420	0.420	0.274	60,000
2022-05-10	0.415	0.435	0.410	0.430	0.280	490,000
2022-05-06	0.415	0.440	0.415	0.425	0.277	2,621,920
2022-05-05	0.400	0.410	0.400	0.410	0.267	108,000

← NewerPage 18 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.