Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	0.980	0.980	0.970	0.970	0.736	173,000
2022-09-08	0.930	0.970	0.930	0.970	0.736	54,000
2022-08-26	0.930	1.010	0.930	1.010	0.750	48,000
2022-08-25	0.980	0.980	0.930	0.940	0.698	22,000
2022-08-22	0.960	0.960	0.960	0.960	0.713	14,000
2022-08-18	0.930	1.000	0.930	0.960	0.713	32,000
2022-08-16	0.950	0.950	0.950	0.950	0.706	120,000
2022-08-09	0.900	0.920	0.900	0.920	0.684	80,000
2022-08-05	0.920	0.920	0.920	0.920	0.684	84,000
2022-08-04	0.900	0.960	0.900	0.960	0.713	24,000
2022-08-03	0.940	1.000	0.900	0.940	0.698	90,000
2022-08-02	0.900	0.930	0.900	0.930	0.691	24,000
2022-08-01	0.900	0.910	0.880	0.900	0.669	694,000
2022-07-29	0.880	0.900	0.880	0.900	0.669	292,000
2022-07-28	0.880	0.900	0.880	0.900	0.669	204,000
2022-07-27	0.860	0.900	0.860	0.900	0.669	326,000
2022-07-26	0.880	0.900	0.880	0.900	0.669	132,000
2022-07-25	0.890	0.900	0.890	0.890	0.661	202,000
2022-07-22	0.890	0.900	0.890	0.890	0.661	232,000
2022-07-21	0.900	0.910	0.890	0.890	0.661	174,000
2022-07-20	0.900	0.900	0.900	0.900	0.669	74,000
2022-07-19	0.900	0.930	0.890	0.890	0.661	122,000
2022-07-18	0.900	0.900	0.890	0.900	0.669	120,050
2022-07-15	0.890	0.890	0.890	0.890	0.661	2,004,000
2022-07-14	0.890	0.920	0.890	0.890	0.661	324,000
2022-07-13	0.900	1.020	0.890	0.890	0.661	782,000
2022-07-12	0.910	0.910	0.890	0.890	0.661	634,000
2022-07-11	0.890	0.910	0.890	0.890	0.661	278,000
2022-07-08	0.920	0.930	0.900	0.900	0.669	312,000
2022-07-07	0.910	0.930	0.900	0.930	0.691	914,000
2022-07-06	0.900	0.900	0.900	0.900	0.669	450,064
2022-07-05	0.910	0.920	0.910	0.910	0.676	68,000
2022-07-04	0.880	0.910	0.880	0.910	0.676	202,000
2022-06-30	0.880	0.880	0.860	0.860	0.639	330,000
2022-06-29	0.870	0.890	0.870	0.880	0.654	356,000
2022-06-28	0.890	0.900	0.880	0.890	0.661	300,000
2022-06-27	0.890	0.940	0.890	0.900	0.669	372,000
2022-06-24	0.930	0.970	0.930	0.930	0.691	104,000
2022-06-23	0.900	0.920	0.880	0.910	0.676	160,000
2022-06-22	0.930	0.930	0.910	0.910	0.676	120,384
2022-06-21	0.950	0.950	0.920	0.930	0.691	432,000
2022-06-20	0.980	0.980	0.940	0.980	0.728	276,000
2022-06-17	0.970	1.000	0.970	1.000	0.743	126,000
2022-06-16	1.000	1.000	1.000	1.000	0.743	40,000
2022-06-15	1.050	1.070	1.000	1.030	0.765	98,000
2022-06-14	1.010	1.020	0.990	1.020	0.758	96,000
2022-06-13	1.020	1.050	1.020	1.040	0.773	82,000
2022-06-10	1.040	1.070	1.040	1.070	0.795	24,000
2022-06-07	1.050	1.110	1.040	1.040	0.773	108,000
2022-06-02	1.040	1.050	1.040	1.040	0.773	100,000
2022-06-01	1.020	1.050	1.010	1.050	0.780	16,000
2022-05-31	1.070	1.070	1.070	1.070	0.795	20,000
2022-05-25	1.050	1.080	1.040	1.080	0.802	24,000
2022-05-23	1.060	1.100	1.060	1.100	0.817	233,000
2022-05-19	1.070	1.100	1.070	1.100	0.817	120,000
2022-05-16	1.100	1.100	1.100	1.100	0.817	2,000
2022-05-13	1.080	1.100	1.080	1.100	0.817	16,000
2022-05-12	1.060	1.080	1.050	1.080	0.802	72,000
2022-05-11	1.120	1.120	1.120	1.120	0.832	40,000
2022-05-10	1.040	1.050	1.040	1.050	0.780	30,000

← NewerPage 10 of 12 · 681 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0200 HKD
2025-12-30	0.0200 HKD
2025-09-08	0.0200 HKD
2024-12-27	0.0200 HKD
2024-09-09	0.0680 HKD
2024-01-11	0.0050 HKD
2023-08-30	0.0020 HKD
2023-01-12	0.0050 HKD
2022-08-30	0.0200 HKD
2022-01-04	0.0200 HKD
2021-08-30	0.0130 HKD
2021-01-05	0.0070 HKD
2020-08-31	0.0200 HKD
2019-12-27	0.0200 HKD
2019-09-02	0.0200 HKD
2019-01-11	0.0280 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.