King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.340	0.340	0.340	0.340	0.307	16,000
2025-01-27	0.335	0.340	0.335	0.340	0.307	50,000
2025-01-24	0.340	0.340	0.330	0.335	0.303	118,000
2025-01-23	0.335	0.340	0.330	0.330	0.298	180,000
2025-01-22	0.330	0.335	0.330	0.330	0.298	132,000
2025-01-21	0.335	0.340	0.330	0.330	0.298	49,500
2025-01-20	0.335	0.335	0.330	0.330	0.298	142,000
2025-01-17	0.335	0.340	0.335	0.335	0.303	130,000
2025-01-16	0.335	0.335	0.330	0.335	0.303	202,000
2025-01-15	0.335	0.335	0.335	0.335	0.303	30,000
2025-01-14	0.335	0.335	0.330	0.335	0.303	86,000
2025-01-13	0.330	0.335	0.330	0.335	0.303	4,000
2025-01-10	0.330	0.330	0.330	0.330	0.298	64,000
2025-01-09	0.330	0.330	0.325	0.330	0.298	2,298,000
2025-01-08	0.330	0.330	0.325	0.330	0.298	450,000
2025-01-07	0.335	0.335	0.330	0.330	0.298	322,000
2025-01-06	0.335	0.340	0.335	0.335	0.303	96,000
2025-01-03	0.345	0.345	0.335	0.340	0.307	6,000
2025-01-02	0.340	0.340	0.340	0.340	0.307	28,000
2024-12-31	0.340	0.340	0.335	0.340	0.307	374,000
2024-12-30	0.350	0.360	0.340	0.340	0.307	146,000
2024-12-27	0.345	0.345	0.335	0.340	0.307	158,000
2024-12-24	0.345	0.345	0.340	0.340	0.307	140,000
2024-12-23	0.340	0.345	0.340	0.345	0.312	118,000
2024-12-20	0.340	0.340	0.335	0.340	0.307	942,000
2024-12-19	0.345	0.345	0.335	0.345	0.312	404,000
2024-12-18	0.340	0.350	0.340	0.345	0.312	34,000
2024-12-17	0.340	0.340	0.340	0.340	0.307	43,000
2024-12-16	0.340	0.345	0.340	0.340	0.307	262,000
2024-12-13	0.345	0.345	0.340	0.345	0.312	8,000
2024-12-12	0.340	0.345	0.340	0.345	0.312	18,000
2024-12-10	0.350	0.360	0.350	0.350	0.316	196,140
2024-12-09	0.345	0.345	0.345	0.345	0.312	178,000
2024-12-06	0.350	0.350	0.340	0.345	0.312	18,000
2024-12-05	0.340	0.345	0.340	0.345	0.312	254,000
2024-12-04	0.345	0.345	0.345	0.345	0.308	204,000
2024-12-03	0.350	0.350	0.350	0.350	0.313	298,000
2024-12-02	0.360	0.360	0.350	0.350	0.313	248,000
2024-11-29	0.350	0.355	0.350	0.355	0.317	60,000
2024-11-28	0.355	0.360	0.345	0.350	0.313	146,000
2024-11-27	0.350	0.350	0.340	0.350	0.313	182,000
2024-11-26	0.340	0.340	0.335	0.340	0.304	332,000
2024-11-25	0.340	0.345	0.340	0.345	0.308	338,000
2024-11-22	0.350	0.350	0.345	0.350	0.313	28,000
2024-11-21	0.360	0.360	0.350	0.350	0.313	414,000
2024-11-20	0.360	0.360	0.350	0.355	0.317	84,000
2024-11-18	0.350	0.360	0.345	0.360	0.322	54,000
2024-11-15	0.340	0.350	0.340	0.350	0.313	82,000
2024-11-14	0.340	0.345	0.335	0.340	0.304	180,000
2024-11-13	0.340	0.340	0.335	0.340	0.304	90,000
2024-11-12	0.345	0.345	0.340	0.340	0.304	270,000
2024-11-11	0.340	0.340	0.335	0.335	0.299	8,000
2024-11-08	0.340	0.345	0.335	0.335	0.299	158,000
2024-11-07	0.345	0.350	0.335	0.340	0.304	328,000
2024-11-06	0.345	0.345	0.340	0.340	0.304	254,000
2024-11-05	0.345	0.345	0.340	0.345	0.308	482,000
2024-11-04	0.340	0.345	0.335	0.340	0.304	360,000
2024-11-01	0.350	0.350	0.340	0.345	0.308	82,000
2024-10-31	0.340	0.340	0.340	0.340	0.304	208,000
2024-10-30	0.335	0.340	0.330	0.340	0.304	12,000

← NewerPage 8 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.