King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.580	0.590	0.570	0.590	0.562	1,320,000
2025-10-21	0.580	0.600	0.570	0.600	0.571	2,100,000
2025-10-20	0.550	0.610	0.550	0.560	0.533	10,640,000
2025-10-17	0.560	0.560	0.540	0.540	0.514	880,000
2025-10-16	0.550	0.560	0.540	0.550	0.524	1,022,000
2025-10-15	0.540	0.550	0.530	0.550	0.524	362,000
2025-10-14	0.540	0.550	0.530	0.540	0.514	1,262,000
2025-10-13	0.520	0.550	0.520	0.540	0.514	820,000
2025-10-10	0.530	0.530	0.510	0.520	0.495	1,014,000
2025-10-09	0.560	0.560	0.530	0.530	0.505	1,148,000
2025-10-08	0.495	0.560	0.495	0.540	0.514	2,901,000
2025-10-06	0.500	0.500	0.495	0.495	0.471	270,000
2025-10-03	0.500	0.500	0.495	0.495	0.471	80,000
2025-10-02	0.495	0.500	0.495	0.495	0.471	318,000
2025-09-30	0.495	0.495	0.495	0.495	0.471	32,000
2025-09-29	0.495	0.495	0.490	0.495	0.471	386,000
2025-09-26	0.495	0.495	0.490	0.495	0.471	460,000
2025-09-25	0.490	0.500	0.490	0.500	0.476	294,000
2025-09-24	0.485	0.500	0.485	0.500	0.476	370,000
2025-09-23	0.490	0.495	0.485	0.495	0.471	450,000
2025-09-22	0.485	0.490	0.485	0.485	0.462	766,000
2025-09-19	0.485	0.490	0.485	0.485	0.462	376,000
2025-09-18	0.500	0.500	0.485	0.485	0.462	748,000
2025-09-17	0.495	0.495	0.490	0.495	0.471	786,000
2025-09-16	0.500	0.510	0.495	0.495	0.471	488,000
2025-09-15	0.510	0.510	0.490	0.500	0.476	1,706,000
2025-09-12	0.500	0.510	0.500	0.510	0.486	1,002,000
2025-09-11	0.500	0.510	0.500	0.500	0.476	572,000
2025-09-10	0.500	0.500	0.500	0.500	0.476	140,000
2025-09-09	0.500	0.510	0.495	0.500	0.476	214,000
2025-09-08	0.500	0.500	0.490	0.495	0.471	1,472,000
2025-09-05	0.500	0.520	0.500	0.510	0.461	1,208,000
2025-09-04	0.500	0.500	0.490	0.495	0.447	718,000
2025-09-03	0.500	0.510	0.500	0.500	0.452	482,000
2025-09-02	0.510	0.510	0.495	0.500	0.452	438,000
2025-09-01	0.500	0.510	0.490	0.500	0.452	1,212,000
2025-08-29	0.495	0.510	0.495	0.510	0.461	760,000
2025-08-28	0.500	0.500	0.485	0.495	0.447	820,000
2025-08-27	0.510	0.510	0.500	0.500	0.452	1,230,000
2025-08-26	0.520	0.520	0.490	0.510	0.461	1,840,000
2025-08-25	0.510	0.520	0.500	0.510	0.461	1,970,000
2025-08-22	0.500	0.520	0.500	0.510	0.461	3,150,000
2025-08-21	0.485	0.500	0.485	0.495	0.447	3,198,000
2025-08-20	0.465	0.510	0.460	0.485	0.438	7,010,000
2025-08-19	0.475	0.475	0.460	0.460	0.416	572,000
2025-08-18	0.465	0.475	0.465	0.465	0.420	374,000
2025-08-15	0.460	0.465	0.460	0.460	0.416	276,000
2025-08-14	0.460	0.465	0.455	0.460	0.416	941,000
2025-08-13	0.460	0.465	0.455	0.465	0.420	236,000
2025-08-12	0.465	0.470	0.460	0.465	0.420	482,000
2025-08-11	0.455	0.475	0.455	0.470	0.425	2,240,000
2025-08-08	0.440	0.455	0.440	0.455	0.411	984,000
2025-08-07	0.440	0.450	0.440	0.440	0.398	256,000
2025-08-06	0.445	0.445	0.440	0.445	0.402	224,000
2025-08-05	0.440	0.445	0.435	0.445	0.402	394,000
2025-08-04	0.440	0.440	0.435	0.440	0.398	364,000
2025-08-01	0.440	0.445	0.435	0.440	0.398	444,000
2025-07-31	0.440	0.445	0.430	0.440	0.398	702,000
2025-07-30	0.440	0.450	0.440	0.445	0.402	199,224
2025-07-29	0.440	0.450	0.440	0.445	0.402	538,000

← NewerPage 5 of 21 · 1,214 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.