King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.395	0.410	0.395	0.405	0.264	76,000
2022-05-03	0.405	0.410	0.395	0.400	0.260	128,000
2022-04-29	0.390	0.415	0.390	0.400	0.260	332,000
2022-04-28	0.395	0.405	0.385	0.390	0.254	244,000
2022-04-27	0.385	0.400	0.375	0.395	0.257	482,000
2022-04-26	0.390	0.400	0.370	0.375	0.244	840,000
2022-04-25	0.380	0.390	0.380	0.380	0.247	150,000
2022-04-22	0.390	0.390	0.375	0.385	0.251	104,000
2022-04-21	0.390	0.405	0.385	0.385	0.251	86,000
2022-04-20	0.405	0.405	0.385	0.385	0.251	158,000
2022-04-19	0.385	0.395	0.380	0.390	0.254	68,000
2022-04-14	0.380	0.400	0.380	0.395	0.257	30,000
2022-04-13	0.385	0.395	0.380	0.395	0.257	308,000
2022-04-12	0.395	0.410	0.390	0.390	0.254	58,000
2022-04-11	0.390	0.395	0.380	0.395	0.257	138,000
2022-04-08	0.395	0.400	0.390	0.400	0.260	188,000
2022-04-07	0.395	0.395	0.395	0.395	0.257	10,000
2022-04-06	0.390	0.410	0.390	0.390	0.254	238,000
2022-04-04	0.400	0.410	0.385	0.395	0.257	162,000
2022-04-01	0.415	0.415	0.395	0.395	0.257	146,000
2022-03-31	0.405	0.410	0.390	0.410	0.267	704,140
2022-03-30	0.400	0.410	0.385	0.405	0.264	184,000
2022-03-29	0.410	0.410	0.400	0.400	0.260	76,000
2022-03-28	0.400	0.405	0.395	0.405	0.264	302,000
2022-03-25	0.385	0.400	0.385	0.400	0.260	1,074,000
2022-03-24	0.350	0.385	0.350	0.380	0.247	862,000
2022-03-23	0.340	0.355	0.340	0.345	0.225	204,000
2022-03-22	0.340	0.350	0.335	0.335	0.218	94,000
2022-03-21	0.340	0.355	0.335	0.350	0.228	302,000
2022-03-18	0.335	0.345	0.325	0.330	0.215	140,000
2022-03-17	0.325	0.340	0.325	0.330	0.215	286,000
2022-03-16	0.320	0.335	0.310	0.320	0.208	1,362,100
2022-03-15	0.325	0.325	0.305	0.310	0.202	616,000
2022-03-14	0.355	0.365	0.330	0.330	0.215	964,000
2022-03-11	0.350	0.360	0.345	0.360	0.234	626,000
2022-03-10	0.340	0.365	0.340	0.360	0.234	244,000
2022-03-09	0.350	0.355	0.305	0.340	0.221	118,000
2022-03-08	0.345	0.380	0.335	0.350	0.228	528,000
2022-03-07	0.360	0.365	0.335	0.345	0.225	564,000
2022-03-04	0.365	0.370	0.360	0.365	0.238	182,000
2022-03-03	0.370	0.385	0.365	0.370	0.241	182,020
2022-03-02	0.370	0.375	0.365	0.370	0.241	214,000
2022-03-01	0.375	0.385	0.360	0.380	0.247	1,698,739
2022-02-28	0.380	0.385	0.380	0.385	0.251	56,000
2022-02-25	0.380	0.400	0.380	0.390	0.254	34,000
2022-02-24	0.415	0.415	0.385	0.390	0.254	418,000
2022-02-23	0.400	0.415	0.395	0.410	0.267	278,000
2022-02-22	0.400	0.405	0.390	0.405	0.264	314,000
2022-02-21	0.410	0.410	0.400	0.400	0.260	64,000
2022-02-18	0.410	0.415	0.405	0.410	0.267	120,000
2022-02-17	0.410	0.420	0.410	0.410	0.267	114,000
2022-02-16	0.420	0.430	0.415	0.415	0.270	132,000
2022-02-15	0.410	0.410	0.410	0.410	0.267	20,000
2022-02-14	0.435	0.440	0.405	0.410	0.267	214,000
2022-02-11	0.410	0.440	0.405	0.405	0.264	716,000
2022-02-10	0.410	0.425	0.405	0.405	0.264	142,000
2022-02-09	0.415	0.420	0.400	0.405	0.264	158,000
2022-02-08	0.405	0.425	0.400	0.405	0.264	682,000
2022-02-07	0.400	0.410	0.400	0.400	0.260	244,000
2022-02-04	0.420	0.420	0.400	0.405	0.264	58,000

← NewerPage 19 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.