King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.395	0.420	0.395	0.400	0.260	388,000
2022-01-28	0.400	0.410	0.395	0.405	0.264	72,000
2022-01-27	0.420	0.420	0.400	0.405	0.264	294,000
2022-01-26	0.400	0.425	0.400	0.405	0.264	52,000
2022-01-25	0.410	0.440	0.400	0.405	0.264	694,000
2022-01-24	0.405	0.415	0.405	0.405	0.264	30,000
2022-01-21	0.415	0.425	0.410	0.410	0.267	154,000
2022-01-20	0.425	0.425	0.405	0.410	0.267	60,000
2022-01-19	0.415	0.430	0.405	0.405	0.264	530,000
2022-01-18	0.415	0.415	0.405	0.415	0.270	240,000
2022-01-17	0.410	0.410	0.400	0.405	0.264	64,000
2022-01-14	0.410	0.420	0.405	0.405	0.264	174,000
2022-01-13	0.415	0.420	0.400	0.405	0.264	324,000
2022-01-12	0.400	0.420	0.400	0.415	0.270	256,000
2022-01-11	0.400	0.420	0.400	0.400	0.260	20,000
2022-01-10	0.395	0.415	0.395	0.415	0.270	135,712
2022-01-07	0.405	0.410	0.390	0.390	0.254	720,000
2022-01-06	0.395	0.410	0.395	0.395	0.257	386,000
2022-01-05	0.395	0.415	0.395	0.395	0.257	90,200
2022-01-04	0.400	0.410	0.390	0.405	0.264	254,500
2022-01-03	0.410	0.410	0.390	0.395	0.257	172,000
2021-12-31	0.400	0.420	0.390	0.400	0.260	44,000
2021-12-30	0.400	0.415	0.400	0.405	0.264	286,000
2021-12-29	0.390	0.400	0.380	0.400	0.260	134,000
2021-12-28	0.400	0.400	0.390	0.390	0.254	90,000
2021-12-24	0.390	0.410	0.390	0.400	0.260	58,000
2021-12-23	0.410	0.410	0.395	0.405	0.264	186,000
2021-12-22	0.405	0.410	0.390	0.400	0.260	104,000
2021-12-21	0.395	0.405	0.390	0.400	0.260	318,000
2021-12-20	0.405	0.410	0.400	0.400	0.260	526,000
2021-12-17	0.405	0.420	0.400	0.415	0.270	378,000
2021-12-16	0.420	0.425	0.410	0.420	0.274	150,000
2021-12-15	0.420	0.425	0.415	0.415	0.270	206,000
2021-12-14	0.420	0.430	0.420	0.430	0.280	296,000
2021-12-13	0.425	0.435	0.420	0.430	0.280	274,000
2021-12-10	0.425	0.430	0.420	0.420	0.274	118,000
2021-12-09	0.435	0.440	0.420	0.430	0.280	364,000
2021-12-08	0.430	0.435	0.420	0.435	0.281	900,000
2021-12-07	0.425	0.440	0.415	0.435	0.281	668,000
2021-12-06	0.425	0.425	0.420	0.420	0.271	1,174,000
2021-12-03	0.435	0.440	0.425	0.435	0.281	442,000
2021-12-02	0.430	0.445	0.430	0.430	0.277	1,630,000
2021-12-01	0.435	0.445	0.435	0.435	0.281	612,000
2021-11-30	0.450	0.450	0.430	0.440	0.284	2,132,000
2021-11-29	0.470	0.475	0.450	0.450	0.290	5,186,000
2021-11-26	0.490	0.500	0.470	0.480	0.310	1,530,000
2021-11-25	0.510	0.510	0.485	0.485	0.313	1,544,000
2021-11-24	0.495	0.510	0.490	0.495	0.319	902,000
2021-11-23	0.500	0.500	0.490	0.495	0.319	1,840,000
2021-11-22	0.530	0.530	0.500	0.520	0.335	1,570,000
2021-11-19	0.510	0.540	0.500	0.530	0.342	6,412,000
2021-11-18	0.480	0.520	0.475	0.510	0.329	2,902,000
2021-11-17	0.485	0.495	0.480	0.480	0.310	298,000
2021-11-16	0.480	0.500	0.475	0.480	0.310	1,364,000
2021-11-15	0.480	0.495	0.475	0.480	0.310	590,000
2021-11-12	0.480	0.490	0.475	0.480	0.310	832,000
2021-11-11	0.485	0.485	0.480	0.480	0.310	48,000
2021-11-10	0.480	0.490	0.470	0.475	0.306	1,514,000
2021-11-09	0.475	0.510	0.465	0.480	0.310	3,328,000
2021-11-08	0.465	0.475	0.460	0.470	0.303	824,000

← NewerPage 20 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.