Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.740	0.740	0.740	0.740	0.570	4,000
2024-07-04	0.740	0.750	0.740	0.750	0.577	152,000
2024-07-03	0.750	0.750	0.740	0.740	0.570	58,000
2024-07-02	0.750	0.770	0.750	0.750	0.577	58,000
2024-06-28	0.710	0.720	0.710	0.720	0.554	102,000
2024-06-26	0.700	0.700	0.700	0.700	0.539	140,000
2024-06-20	0.710	0.720	0.710	0.720	0.554	38,000
2024-06-19	0.720	0.720	0.700	0.710	0.546	310,000
2024-06-18	0.750	0.830	0.710	0.770	0.593	18,000
2024-06-17	0.750	0.750	0.750	0.750	0.577	2,000
2024-06-14	0.820	0.820	0.800	0.800	0.616	2,000
2024-06-06	0.830	0.870	0.800	0.870	0.670	208,000
2024-06-04	0.820	0.880	0.820	0.880	0.677	38,000
2024-05-30	0.870	0.890	0.860	0.890	0.685	14,000
2024-05-22	0.880	0.880	0.870	0.870	0.670	100,000
2024-05-14	0.880	0.880	0.880	0.880	0.677	2,000
2024-05-08	0.840	0.880	0.840	0.880	0.677	198,000
2024-05-06	0.860	0.860	0.850	0.860	0.662	62,000
2024-05-03	0.850	0.880	0.850	0.880	0.677	22,000
2024-04-30	0.820	0.880	0.820	0.880	0.677	40,000
2024-04-29	0.910	0.910	0.900	0.900	0.693	4,000
2024-04-26	0.870	0.910	0.870	0.890	0.685	382,000
2024-04-25	0.810	0.870	0.800	0.870	0.670	544,000
2024-04-24	0.820	0.850	0.810	0.830	0.639	1,980,000
2024-04-23	0.840	0.840	0.840	0.840	0.647	104,000
2024-04-22	0.780	0.850	0.780	0.840	0.647	360,000
2024-04-19	0.830	0.840	0.830	0.830	0.639	300,000
2024-04-18	0.760	0.840	0.760	0.830	0.639	284,250
2024-04-17	0.780	0.830	0.780	0.830	0.639	200,000
2024-04-16	0.810	0.820	0.810	0.820	0.631	252,000
2024-04-15	0.830	0.900	0.830	0.830	0.639	200,000
2024-04-12	0.800	0.820	0.800	0.820	0.631	140,000
2024-04-11	0.760	0.820	0.750	0.820	0.631	106,000
2024-04-10	0.800	0.800	0.800	0.800	0.616	38,000
2024-04-08	0.770	0.780	0.720	0.780	0.600	274,000
2024-03-25	0.760	0.760	0.760	0.760	0.585	52,000
2024-03-22	0.770	0.770	0.770	0.770	0.593	234,000
2024-03-20	0.770	0.770	0.770	0.770	0.593	2,000
2024-03-19	0.790	0.810	0.790	0.810	0.623	194,000
2024-03-15	0.790	0.790	0.790	0.790	0.608	74,000
2024-03-14	0.760	0.760	0.760	0.760	0.585	74,000
2024-03-05	0.760	0.760	0.760	0.760	0.585	2,000
2024-02-27	0.810	0.810	0.800	0.800	0.616	4,000
2024-02-26	0.800	0.800	0.800	0.800	0.616	8,000
2024-02-22	0.800	0.850	0.800	0.800	0.616	4,000
2024-02-21	0.800	0.800	0.760	0.800	0.616	184,000
2024-02-20	0.800	0.800	0.800	0.800	0.616	26,000
2024-02-14	0.800	0.800	0.800	0.800	0.616	4,000
2024-02-09	0.780	0.780	0.780	0.780	0.600	4,000
2024-02-08	0.760	0.760	0.760	0.760	0.585	2,000
2024-02-02	0.750	0.750	0.750	0.750	0.577	70,000
2024-01-29	0.740	0.740	0.740	0.740	0.570	2,000
2024-01-26	0.660	0.750	0.660	0.750	0.577	158,000
2024-01-23	0.620	0.630	0.620	0.630	0.485	20,000
2024-01-22	0.630	0.630	0.630	0.630	0.485	18,000
2024-01-19	0.660	0.660	0.660	0.660	0.508	6,000
2024-01-18	0.680	0.680	0.660	0.660	0.508	28,000
2024-01-17	0.660	0.690	0.660	0.690	0.531	2,000
2024-01-15	0.700	0.700	0.700	0.700	0.539	52,000
2024-01-12	0.820	0.820	0.700	0.700	0.539	250,000

← NewerPage 7 of 12 · 678 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.