Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	0.530	0.530	0.510	0.520	0.476	102,000
2025-09-11	0.510	0.530	0.510	0.530	0.485	72,000
2025-09-05	0.550	0.550	0.540	0.550	0.485	80,000
2025-09-04	0.550	0.550	0.550	0.550	0.485	116,000
2025-09-03	0.540	0.550	0.540	0.540	0.476	6,000
2025-08-28	0.540	0.540	0.530	0.540	0.476	112,000
2025-08-27	0.550	0.550	0.540	0.540	0.476	150,000
2025-08-26	0.550	0.550	0.550	0.550	0.485	128,000
2025-08-25	0.550	0.550	0.540	0.550	0.485	202,000
2025-08-21	0.550	0.550	0.550	0.550	0.485	504,000
2025-08-20	0.550	0.550	0.550	0.550	0.485	42,000
2025-08-18	0.550	0.550	0.530	0.540	0.476	286,000
2025-08-15	0.530	0.550	0.530	0.550	0.485	536,000
2025-08-14	0.550	0.550	0.540	0.550	0.485	254,000
2025-08-13	0.550	0.550	0.550	0.550	0.485	20,000
2025-08-12	0.550	0.550	0.540	0.540	0.476	386,000
2025-08-11	0.550	0.550	0.530	0.550	0.485	194,000
2025-08-07	0.560	0.560	0.560	0.560	0.494	214,000
2025-08-06	0.560	0.560	0.560	0.560	0.494	18,000
2025-08-05	0.560	0.560	0.560	0.560	0.494	20,000
2025-08-04	0.560	0.560	0.560	0.560	0.494	300,000
2025-08-01	0.570	0.570	0.560	0.570	0.502	420,000
2025-07-31	0.570	0.570	0.560	0.560	0.494	52,000
2025-07-30	0.560	0.570	0.550	0.570	0.502	42,000
2025-07-29	0.570	0.570	0.550	0.560	0.494	514,000
2025-07-28	0.600	0.600	0.560	0.560	0.494	1,628,000
2025-07-25	0.580	0.590	0.570	0.580	0.511	1,872,000
2025-07-24	0.590	0.600	0.570	0.580	0.511	1,528,000
2025-07-22	0.600	0.640	0.600	0.640	0.564	141,250
2025-07-21	0.600	0.600	0.600	0.600	0.529	204,000
2025-07-18	0.600	0.600	0.580	0.590	0.520	78,000
2025-07-17	0.600	0.600	0.600	0.600	0.529	128,000
2025-07-16	0.620	0.620	0.580	0.600	0.529	28,000
2025-07-15	0.610	0.610	0.580	0.610	0.538	84,000
2025-07-11	0.580	0.600	0.580	0.600	0.529	50,000
2025-07-10	0.580	0.580	0.580	0.580	0.511	8,000
2025-07-04	0.610	0.610	0.520	0.610	0.538	168,000
2025-07-03	0.630	0.630	0.590	0.600	0.529	14,000
2025-07-02	0.610	0.610	0.600	0.600	0.529	22,000
2025-06-27	0.600	0.600	0.580	0.600	0.529	104,000
2025-06-26	0.600	0.600	0.600	0.600	0.529	24,000
2025-06-25	0.580	0.580	0.550	0.570	0.502	52,000
2025-06-24	0.600	0.600	0.600	0.600	0.529	94,000
2025-06-23	0.620	0.620	0.580	0.580	0.511	4,000
2025-06-17	0.580	0.600	0.580	0.600	0.529	52,000
2025-06-16	0.600	0.600	0.580	0.600	0.529	102,000
2025-06-12	0.630	0.650	0.630	0.650	0.573	100,000
2025-06-10	0.640	0.640	0.620	0.620	0.547	2,000
2025-06-09	0.590	0.600	0.590	0.600	0.529	20,000
2025-06-04	0.600	0.610	0.600	0.610	0.538	26,000
2025-06-02	0.650	0.690	0.610	0.610	0.538	10,000
2025-05-29	0.630	0.630	0.620	0.620	0.547	102,079
2025-05-27	0.620	0.630	0.620	0.630	0.555	52,000
2025-05-26	0.610	0.610	0.610	0.610	0.538	4,000
2025-05-23	0.640	0.640	0.590	0.620	0.547	12,000
2025-05-22	0.580	0.580	0.580	0.580	0.511	12,000
2025-05-21	0.590	0.590	0.590	0.590	0.520	4,000
2025-05-20	0.580	0.620	0.580	0.600	0.529	22,000
2025-05-19	0.620	0.620	0.600	0.600	0.529	20,000
2025-05-16	0.610	0.610	0.600	0.600	0.529	6,000

← NewerPage 4 of 12 · 680 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.