King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.520	0.520	0.500	0.510	0.489	98,000
2026-04-23	0.500	0.510	0.500	0.510	0.489	728,000
2026-04-22	0.500	0.500	0.500	0.500	0.480	38,000
2026-04-21	0.500	0.510	0.500	0.500	0.480	554,000
2026-04-20	0.500	0.510	0.490	0.510	0.489	2,812,000
2026-04-17	0.500	0.510	0.500	0.510	0.489	46,000
2026-04-16	0.500	0.510	0.500	0.500	0.480	44,000
2026-04-15	0.500	0.510	0.500	0.500	0.480	60,000
2026-04-14	0.510	0.510	0.500	0.510	0.489	156,000
2026-04-13	0.520	0.520	0.500	0.510	0.489	298,000
2026-04-10	0.510	0.520	0.510	0.520	0.499	114,000
2026-04-08	0.510	0.520	0.500	0.520	0.499	494,000
2026-04-02	0.510	0.520	0.510	0.510	0.489	130,000
2026-04-01	0.495	0.510	0.495	0.510	0.489	452,000
2026-03-31	0.510	0.510	0.495	0.510	0.489	70,000
2026-03-30	0.500	0.500	0.495	0.500	0.480	652,000
2026-03-27	0.510	0.510	0.500	0.500	0.480	128,000
2026-03-26	0.510	0.510	0.500	0.500	0.480	42,000
2026-03-25	0.510	0.510	0.500	0.500	0.480	210,000
2026-03-24	0.510	0.510	0.495	0.510	0.489	602,000
2026-03-23	0.520	0.520	0.495	0.495	0.475	1,614,000
2026-03-20	0.530	0.530	0.520	0.520	0.499	568,000
2026-03-19	0.530	0.530	0.520	0.530	0.509	346,000
2026-03-18	0.540	0.540	0.520	0.530	0.509	170,000
2026-03-17	0.530	0.550	0.530	0.530	0.509	444,000
2026-03-16	0.530	0.530	0.520	0.530	0.509	424,000
2026-03-13	0.520	0.520	0.510	0.520	0.499	250,000
2026-03-12	0.520	0.520	0.520	0.520	0.499	104,000
2026-03-10	0.520	0.530	0.520	0.520	0.499	94,000
2026-03-09	0.510	0.510	0.510	0.510	0.489	12,000
2026-03-06	0.530	0.530	0.520	0.520	0.499	162,000
2026-03-05	0.510	0.530	0.510	0.530	0.509	534,000
2026-03-04	0.520	0.520	0.510	0.510	0.489	176,285
2026-03-03	0.530	0.530	0.520	0.520	0.499	438,000
2026-03-02	0.530	0.540	0.530	0.530	0.509	174,000
2026-02-27	0.530	0.540	0.530	0.540	0.518	284,000
2026-02-26	0.530	0.530	0.520	0.530	0.509	154,000
2026-02-25	0.540	0.540	0.530	0.540	0.518	624,000
2026-02-24	0.540	0.540	0.540	0.540	0.518	100,000
2026-02-23	0.530	0.560	0.530	0.550	0.528	1,478,000
2026-02-20	0.540	0.540	0.530	0.530	0.509	66,000
2026-02-16	0.540	0.540	0.540	0.540	0.518	446,000
2026-02-13	0.550	0.550	0.530	0.540	0.518	344,000
2026-02-12	0.540	0.540	0.530	0.540	0.518	168,000
2026-02-11	0.530	0.540	0.530	0.540	0.518	138,000
2026-02-10	0.540	0.550	0.530	0.540	0.518	686,000
2026-02-09	0.530	0.540	0.520	0.520	0.499	113,000
2026-02-06	0.530	0.530	0.520	0.530	0.509	218,000
2026-02-05	0.540	0.540	0.530	0.530	0.509	144,000
2026-02-04	0.520	0.540	0.520	0.540	0.518	262,000
2026-02-03	0.520	0.520	0.520	0.520	0.499	128,000
2026-02-02	0.540	0.540	0.520	0.520	0.499	913,000
2026-01-30	0.550	0.550	0.540	0.540	0.518	740,000
2026-01-29	0.550	0.590	0.530	0.560	0.537	3,827,000
2026-01-28	0.530	0.550	0.530	0.540	0.518	1,210,000
2026-01-27	0.540	0.540	0.520	0.530	0.509	284,000
2026-01-26	0.540	0.550	0.520	0.530	0.509	516,000
2026-01-23	0.540	0.540	0.530	0.540	0.518	423,142
2026-01-22	0.530	0.530	0.520	0.530	0.509	421,000
2026-01-21	0.520	0.530	0.520	0.520	0.499	416,000

← NewerPage 3 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.