King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.435	0.450	0.435	0.440	0.398	314,000
2025-07-25	0.440	0.445	0.435	0.440	0.398	364,000
2025-07-24	0.445	0.450	0.440	0.450	0.407	282,427
2025-07-23	0.445	0.450	0.440	0.445	0.402	2,004,000
2025-07-22	0.440	0.445	0.435	0.445	0.402	880,000
2025-07-21	0.440	0.440	0.435	0.440	0.398	638,000
2025-07-18	0.435	0.440	0.435	0.440	0.398	608,000
2025-07-17	0.430	0.435	0.425	0.435	0.393	640,000
2025-07-16	0.435	0.440	0.430	0.440	0.398	170,000
2025-07-15	0.430	0.440	0.430	0.435	0.393	556,000
2025-07-14	0.435	0.435	0.430	0.430	0.389	822,000
2025-07-11	0.440	0.440	0.430	0.430	0.389	832,000
2025-07-10	0.435	0.435	0.430	0.430	0.389	460,000
2025-07-09	0.440	0.440	0.430	0.435	0.393	1,834,000
2025-07-08	0.430	0.440	0.430	0.440	0.398	766,000
2025-07-07	0.425	0.435	0.425	0.430	0.389	465,224
2025-07-04	0.435	0.435	0.425	0.425	0.384	1,130,000
2025-07-03	0.435	0.440	0.430	0.435	0.393	1,387,500
2025-07-02	0.435	0.445	0.435	0.445	0.402	1,388,000
2025-06-30	0.450	0.455	0.425	0.435	0.393	9,126,000
2025-06-27	0.415	0.435	0.415	0.430	0.389	1,304,000
2025-06-26	0.405	0.450	0.405	0.425	0.384	4,018,000
2025-06-25	0.405	0.415	0.405	0.415	0.375	692,000
2025-06-24	0.415	0.420	0.410	0.415	0.375	2,796,000
2025-06-23	0.410	0.420	0.405	0.420	0.380	520,000
2025-06-20	0.410	0.415	0.405	0.415	0.375	184,000
2025-06-19	0.410	0.415	0.405	0.405	0.366	954,000
2025-06-18	0.430	0.435	0.410	0.420	0.380	710,000
2025-06-17	0.435	0.435	0.430	0.435	0.393	476,000
2025-06-16	0.430	0.440	0.425	0.435	0.393	1,666,000
2025-06-13	0.425	0.435	0.415	0.435	0.393	2,250,000
2025-06-12	0.395	0.415	0.395	0.415	0.375	706,000
2025-06-11	0.405	0.410	0.395	0.405	0.366	856,000
2025-06-10	0.400	0.400	0.390	0.400	0.361	1,248,000
2025-06-09	0.400	0.410	0.400	0.405	0.366	546,000
2025-06-06	0.410	0.440	0.395	0.395	0.357	3,778,000
2025-06-05	0.395	0.425	0.395	0.420	0.380	2,726,000
2025-06-04	0.400	0.400	0.390	0.390	0.352	1,318,000
2025-06-03	0.390	0.405	0.390	0.405	0.366	1,238,000
2025-06-02	0.410	0.415	0.385	0.395	0.357	2,204,000
2025-05-30	0.370	0.430	0.370	0.405	0.366	10,242,000
2025-05-29	0.360	0.370	0.360	0.360	0.325	980,000
2025-05-28	0.355	0.370	0.350	0.355	0.321	1,802,000
2025-05-27	0.355	0.355	0.345	0.355	0.321	554,000
2025-05-26	0.360	0.365	0.350	0.355	0.321	812,000
2025-05-23	0.365	0.365	0.360	0.360	0.325	518,000
2025-05-22	0.360	0.365	0.355	0.360	0.325	1,334,000
2025-05-21	0.355	0.360	0.355	0.355	0.321	98,000
2025-05-20	0.355	0.360	0.355	0.355	0.321	530,000
2025-05-19	0.355	0.360	0.355	0.360	0.325	620,000
2025-05-16	0.360	0.365	0.355	0.360	0.325	852,000
2025-05-15	0.360	0.365	0.360	0.365	0.330	1,238,000
2025-05-14	0.355	0.355	0.350	0.355	0.321	594,000
2025-05-13	0.355	0.365	0.355	0.365	0.330	646,000
2025-05-12	0.360	0.360	0.350	0.360	0.325	1,000,000
2025-05-09	0.355	0.365	0.355	0.360	0.325	572,000
2025-05-08	0.365	0.365	0.355	0.355	0.321	241,142
2025-05-07	0.370	0.370	0.355	0.365	0.330	1,334,000
2025-05-06	0.365	0.380	0.365	0.365	0.330	2,184,000
2025-05-02	0.355	0.360	0.355	0.360	0.325	318,000

← NewerPage 6 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.