King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.610	0.610	0.590	0.600	0.576	1,400,000
2026-07-22	0.610	0.610	0.600	0.610	0.585	254,000
2026-07-21	0.590	0.610	0.590	0.610	0.585	410,000
2026-07-20	0.600	0.600	0.590	0.590	0.566	474,000
2026-07-17	0.600	0.600	0.590	0.600	0.576	374,000
2026-07-16	0.590	0.610	0.590	0.600	0.576	1,401,000
2026-07-15	0.610	0.610	0.600	0.600	0.576	1,496,000
2026-07-14	0.610	0.620	0.610	0.620	0.595	286,000
2026-07-13	0.610	0.620	0.600	0.620	0.595	1,563,000
2026-07-10	0.610	0.630	0.600	0.620	0.595	1,718,000
2026-07-09	0.600	0.610	0.590	0.610	0.585	2,494,000
2026-07-08	0.580	0.610	0.580	0.600	0.576	4,242,000
2026-07-07	0.570	0.600	0.570	0.590	0.566	1,210,000
2026-07-06	0.570	0.580	0.560	0.580	0.556	406,000
2026-07-03	0.570	0.570	0.560	0.570	0.547	806,000
2026-07-02	0.560	0.580	0.560	0.570	0.547	3,010,000
2026-06-30	0.550	0.560	0.540	0.560	0.537	764,000
2026-06-29	0.550	0.610	0.540	0.540	0.518	4,636,000
2026-06-26	0.470	0.485	0.465	0.485	0.465	174,000
2026-06-25	0.475	0.475	0.465	0.470	0.451	316,000
2026-06-24	0.470	0.480	0.470	0.480	0.461	254,000
2026-06-23	0.480	0.480	0.470	0.480	0.461	184,000
2026-06-22	0.480	0.480	0.475	0.480	0.461	130,000
2026-06-18	0.490	0.490	0.455	0.480	0.461	408,000
2026-06-17	0.495	0.495	0.490	0.490	0.470	446,000
2026-06-16	0.495	0.495	0.495	0.495	0.475	62,000
2026-06-15	0.500	0.500	0.495	0.495	0.475	184,000
2026-06-12	0.495	0.500	0.495	0.500	0.480	454,000
2026-06-11	0.495	0.495	0.490	0.490	0.470	122,000
2026-06-10	0.495	0.495	0.490	0.495	0.475	794,000
2026-06-09	0.495	0.500	0.495	0.500	0.480	114,000
2026-06-08	0.510	0.510	0.495	0.495	0.475	618,000
2026-06-05	0.500	0.510	0.500	0.510	0.489	612,000
2026-06-04	0.510	0.510	0.500	0.500	0.480	198,000
2026-06-03	0.520	0.520	0.500	0.500	0.480	58,000
2026-06-02	0.510	0.510	0.500	0.510	0.489	110,000
2026-06-01	0.500	0.510	0.500	0.510	0.489	116,000
2026-05-29	0.500	0.510	0.500	0.510	0.489	98,000
2026-05-28	0.500	0.500	0.500	0.500	0.480	109,000
2026-05-27	0.500	0.500	0.500	0.500	0.480	144,000
2026-05-26	0.500	0.510	0.500	0.510	0.489	75,000
2026-05-22	0.510	0.510	0.510	0.510	0.489	38,000
2026-05-21	0.520	0.520	0.510	0.510	0.489	162,000
2026-05-20	0.510	0.510	0.510	0.510	0.489	218,000
2026-05-19	0.520	0.520	0.510	0.510	0.489	162,000
2026-05-18	0.510	0.510	0.510	0.510	0.489	20,000
2026-05-15	0.520	0.520	0.520	0.520	0.499	149,000
2026-05-14	0.520	0.530	0.520	0.520	0.499	50,000
2026-05-13	0.530	0.530	0.530	0.530	0.509	400,000
2026-05-12	0.530	0.530	0.520	0.520	0.499	32,000
2026-05-11	0.520	0.530	0.520	0.520	0.499	178,000
2026-05-08	0.530	0.530	0.520	0.530	0.509	50,000
2026-05-07	0.520	0.530	0.520	0.530	0.509	1,062,000
2026-05-06	0.520	0.530	0.510	0.510	0.489	916,000
2026-05-05	0.510	0.510	0.500	0.500	0.480	146,000
2026-05-04	0.500	0.510	0.500	0.510	0.489	28,000
2026-04-30	0.510	0.510	0.500	0.510	0.489	446,000
2026-04-29	0.500	0.510	0.495	0.510	0.489	162,000
2026-04-28	0.500	0.500	0.500	0.500	0.480	238,000
2026-04-27	0.500	0.500	0.500	0.500	0.480	204,000

← NewerPage 2 of 5 · 242 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.