Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.620	0.620	0.620	0.620	0.547	4,000
2025-05-14	0.610	0.650	0.610	0.650	0.573	4,000
2025-05-12	0.620	0.670	0.620	0.650	0.573	66,870
2025-05-09	0.620	0.620	0.610	0.610	0.538	12,000
2025-05-08	0.690	0.690	0.590	0.620	0.547	32,200
2025-05-06	0.620	0.650	0.620	0.650	0.573	6,000
2025-05-02	0.670	0.670	0.580	0.650	0.573	4,000
2025-04-24	0.660	0.670	0.630	0.670	0.591	50,000
2025-04-23	0.640	0.670	0.640	0.670	0.591	12,000
2025-04-14	0.730	0.730	0.720	0.720	0.635	12,000
2025-04-11	0.760	0.760	0.650	0.760	0.670	58,000
2025-04-10	0.720	0.720	0.530	0.720	0.635	196,000
2025-04-07	0.620	0.770	0.620	0.760	0.670	48,000
2025-04-03	0.750	0.750	0.740	0.740	0.652	42,000
2025-04-02	0.780	0.780	0.760	0.760	0.670	30,000
2025-03-28	0.800	0.800	0.800	0.800	0.705	2,000
2025-03-25	0.810	0.810	0.790	0.800	0.705	10,000
2025-03-20	0.810	0.810	0.810	0.810	0.714	132,000
2025-03-19	0.840	0.840	0.840	0.840	0.740	88,000
2025-03-18	0.810	0.840	0.810	0.840	0.740	218,000
2025-03-17	0.780	0.830	0.780	0.810	0.714	230,000
2025-03-14	0.790	0.790	0.780	0.780	0.688	4,000
2025-03-13	0.800	0.800	0.790	0.790	0.696	98,000
2025-03-12	0.830	0.840	0.830	0.840	0.740	144,000
2025-03-11	0.810	0.830	0.770	0.830	0.732	482,000
2025-03-07	0.800	0.800	0.780	0.780	0.688	38,000
2025-03-05	0.820	0.820	0.810	0.810	0.714	210,000
2025-03-04	0.810	0.850	0.800	0.840	0.740	226,000
2025-03-03	0.800	0.840	0.780	0.820	0.723	354,000
2025-02-27	0.820	0.830	0.820	0.820	0.723	196,000
2025-02-26	0.800	0.820	0.800	0.820	0.723	226,000
2025-02-25	0.790	0.800	0.790	0.800	0.705	200,000
2025-02-24	0.780	0.790	0.780	0.780	0.688	114,000
2025-02-21	0.780	0.800	0.780	0.790	0.696	440,000
2025-02-20	0.780	0.800	0.780	0.800	0.705	382,000
2025-02-19	0.780	0.800	0.770	0.800	0.705	354,000
2025-02-18	0.770	0.800	0.760	0.800	0.705	368,000
2025-02-17	0.780	0.800	0.780	0.800	0.705	300,000
2025-02-14	0.750	0.800	0.750	0.800	0.705	252,000
2025-02-13	0.780	0.800	0.730	0.800	0.705	526,000
2025-02-12	0.750	0.780	0.710	0.780	0.688	702,000
2025-02-11	0.760	0.760	0.760	0.760	0.670	200,000
2025-02-10	0.760	0.780	0.760	0.760	0.670	300,000
2025-02-07	0.750	0.760	0.750	0.760	0.670	84,000
2025-02-06	0.750	0.750	0.750	0.750	0.661	4,000
2025-02-05	0.750	0.750	0.750	0.750	0.661	22,000
2025-02-04	0.750	0.750	0.750	0.750	0.661	30,000
2025-02-03	0.780	0.780	0.750	0.750	0.661	46,000
2025-01-24	0.660	0.660	0.660	0.660	0.582	4,000
2025-01-20	0.580	0.630	0.580	0.630	0.555	220,000
2025-01-15	0.580	0.600	0.570	0.600	0.529	2,832,000
2025-01-09	0.580	0.600	0.570	0.580	0.511	650,000
2025-01-08	0.600	0.620	0.580	0.580	0.511	1,932,000
2025-01-07	0.600	0.600	0.600	0.600	0.529	290,000
2025-01-03	0.600	0.600	0.600	0.600	0.529	80,000
2025-01-02	0.580	0.600	0.580	0.600	0.529	32,000
2024-12-30	0.560	0.580	0.560	0.560	0.494	16,000
2024-12-23	0.600	0.610	0.550	0.610	0.518	1,412,000
2024-12-20	0.600	0.600	0.600	0.600	0.510	300,000
2024-12-19	0.600	0.600	0.600	0.600	0.510	654,000

← NewerPage 5 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.