King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.345	0.345	0.340	0.340	0.304	286,000
2024-10-28	0.340	0.345	0.335	0.345	0.308	40,200
2024-10-25	0.340	0.340	0.340	0.340	0.304	6,000
2024-10-24	0.345	0.345	0.340	0.340	0.304	642,000
2024-10-23	0.350	0.355	0.350	0.350	0.313	396,000
2024-10-22	0.360	0.360	0.355	0.355	0.317	168,000
2024-10-21	0.360	0.365	0.350	0.355	0.317	674,000
2024-10-18	0.355	0.360	0.350	0.355	0.317	396,000
2024-10-17	0.355	0.360	0.355	0.355	0.317	16,000
2024-10-16	0.360	0.360	0.350	0.360	0.322	36,000
2024-10-15	0.360	0.370	0.355	0.370	0.330	110,000
2024-10-14	0.370	0.370	0.360	0.365	0.326	390,000
2024-10-10	0.365	0.375	0.365	0.370	0.330	218,000
2024-10-09	0.375	0.375	0.360	0.365	0.326	832,000
2024-10-08	0.395	0.395	0.375	0.375	0.335	2,556,000
2024-10-07	0.380	0.400	0.375	0.390	0.348	2,950,000
2024-10-04	0.375	0.380	0.370	0.380	0.339	818,000
2024-10-03	0.415	0.420	0.370	0.375	0.335	1,549,016
2024-10-02	0.355	0.430	0.350	0.420	0.375	4,496,000
2024-09-30	0.350	0.350	0.340	0.350	0.313	330,000
2024-09-27	0.345	0.350	0.340	0.350	0.313	64,000
2024-09-26	0.340	0.340	0.335	0.340	0.304	182,000
2024-09-25	0.340	0.350	0.330	0.345	0.308	1,744,000
2024-09-24	0.335	0.345	0.330	0.340	0.304	694,000
2024-09-23	0.335	0.345	0.335	0.340	0.304	158,000
2024-09-20	0.330	0.330	0.330	0.330	0.295	64,000
2024-09-19	0.330	0.335	0.330	0.330	0.295	116,000
2024-09-17	0.350	0.350	0.330	0.330	0.295	384,000
2024-09-16	0.340	0.340	0.340	0.340	0.304	6,000
2024-09-13	0.330	0.350	0.330	0.340	0.304	410,000
2024-09-12	0.330	0.330	0.320	0.325	0.290	288,000
2024-09-11	0.345	0.355	0.340	0.355	0.294	188,000
2024-09-10	0.350	0.350	0.345	0.350	0.290	360,000
2024-09-09	0.350	0.360	0.345	0.350	0.290	198,000
2024-09-05	0.350	0.355	0.345	0.345	0.286	150,000
2024-09-04	0.350	0.355	0.345	0.355	0.294	170,000
2024-09-03	0.350	0.355	0.345	0.350	0.290	238,000
2024-09-02	0.350	0.360	0.345	0.350	0.290	150,000
2024-08-30	0.360	0.360	0.350	0.350	0.290	162,000
2024-08-29	0.360	0.360	0.350	0.360	0.298	42,000
2024-08-28	0.355	0.355	0.350	0.355	0.294	56,000
2024-08-27	0.365	0.365	0.355	0.355	0.294	160,000
2024-08-23	0.375	0.375	0.360	0.370	0.306	18,000
2024-08-22	0.360	0.365	0.360	0.365	0.302	835,000
2024-08-21	0.350	0.370	0.340	0.360	0.298	356,000
2024-08-20	0.340	0.340	0.335	0.340	0.281	60,000
2024-08-19	0.340	0.340	0.330	0.330	0.273	266,000
2024-08-15	0.340	0.340	0.330	0.330	0.273	98,000
2024-08-14	0.340	0.345	0.330	0.335	0.277	412,000
2024-08-13	0.335	0.340	0.330	0.330	0.273	42,000
2024-08-12	0.330	0.340	0.330	0.330	0.273	232,000
2024-08-09	0.335	0.340	0.330	0.330	0.273	272,000
2024-08-08	0.330	0.335	0.325	0.335	0.277	308,000
2024-08-07	0.335	0.335	0.330	0.330	0.273	378,000
2024-08-06	0.335	0.335	0.330	0.335	0.277	36,000
2024-08-05	0.335	0.345	0.330	0.330	0.273	566,000
2024-08-02	0.340	0.345	0.335	0.340	0.281	246,000
2024-08-01	0.345	0.350	0.340	0.350	0.290	282,000
2024-07-31	0.340	0.345	0.335	0.345	0.286	328,000
2024-07-30	0.340	0.345	0.335	0.335	0.277	538,000

← NewerPage 9 of 21 · 1,212 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.