Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.750	0.750	0.690	0.720	0.554	10,000
2024-01-09	0.750	0.750	0.750	0.750	0.573	30,000
2024-01-05	0.720	0.770	0.720	0.750	0.573	80,000
2024-01-04	0.770	0.770	0.720	0.720	0.550	30,000
2024-01-02	0.750	0.920	0.750	0.750	0.573	24,000
2023-12-27	0.750	0.780	0.750	0.750	0.573	28,000
2023-12-22	0.790	0.790	0.730	0.730	0.558	544,000
2023-12-21	0.790	0.790	0.780	0.780	0.596	70,000
2023-12-19	0.790	0.800	0.790	0.800	0.611	54,000
2023-12-13	0.800	0.800	0.800	0.800	0.611	40,000
2023-12-12	0.790	0.790	0.790	0.790	0.604	30,000
2023-12-11	0.800	0.800	0.790	0.790	0.604	100,000
2023-12-07	0.770	0.780	0.750	0.750	0.573	10,000
2023-12-05	0.780	0.780	0.770	0.770	0.589	28,000
2023-12-01	0.830	0.830	0.830	0.830	0.634	4,000
2023-11-22	0.870	0.870	0.810	0.810	0.619	6,000
2023-11-20	0.850	0.870	0.780	0.870	0.665	216,000
2023-11-17	0.870	0.870	0.870	0.870	0.665	4,000
2023-10-24	0.900	0.900	0.860	0.890	0.680	14,000
2023-10-13	0.900	0.900	0.900	0.900	0.688	22,000
2023-10-05	0.900	0.920	0.900	0.910	0.696	582,000
2023-10-04	0.900	0.910	0.890	0.890	0.680	588,000
2023-09-27	0.900	0.910	0.900	0.910	0.696	478,000
2023-09-25	0.900	0.920	0.900	0.920	0.703	94,000
2023-09-22	0.890	0.920	0.890	0.910	0.696	68,000
2023-09-21	0.910	0.940	0.910	0.910	0.696	32,000
2023-09-20	0.890	0.910	0.890	0.910	0.696	120,000
2023-09-18	0.850	0.880	0.850	0.880	0.673	12,000
2023-09-15	0.850	0.860	0.850	0.860	0.657	124,000
2023-09-14	0.890	0.890	0.860	0.860	0.657	4,000
2023-09-12	0.860	0.860	0.850	0.850	0.650	102,000
2023-09-04	0.780	0.850	0.780	0.840	0.642	106,000
2023-08-30	0.820	0.820	0.820	0.820	0.627	20,000
2023-08-29	0.850	0.850	0.850	0.850	0.648	50,000
2023-08-28	0.880	0.900	0.870	0.870	0.663	684,000
2023-08-24	0.850	0.880	0.850	0.870	0.663	96,000
2023-08-15	0.900	0.910	0.900	0.900	0.686	80,000
2023-08-14	0.890	0.890	0.890	0.890	0.679	4,000
2023-08-02	0.890	0.890	0.890	0.890	0.679	118,000
2023-08-01	0.890	0.890	0.890	0.890	0.679	152,000
2023-07-31	0.890	0.900	0.890	0.900	0.686	148,000
2023-07-27	0.850	0.860	0.850	0.860	0.656	22,000
2023-07-20	0.900	0.900	0.860	0.890	0.679	1,002,000
2023-07-19	0.860	0.860	0.860	0.860	0.656	178,000
2023-07-18	0.860	1.050	0.860	0.860	0.656	150
2023-07-14	0.860	0.860	0.860	0.860	0.656	42,000
2023-07-12	0.840	0.890	0.840	0.860	0.656	30,000
2023-07-10	0.950	1.050	0.950	0.950	0.724	20,000
2023-06-14	0.860	0.860	0.850	0.850	0.648	14,000
2023-06-06	0.890	0.890	0.800	0.810	0.618	48,000
2023-06-01	0.830	0.840	0.810	0.810	0.618	152,000
2023-05-22	0.800	0.800	0.790	0.800	0.610	62,000
2023-05-19	0.820	0.830	0.800	0.800	0.610	300,000
2023-05-18	0.830	0.830	0.820	0.830	0.633	24,000
2023-05-16	0.810	0.830	0.810	0.830	0.633	110,000
2023-05-10	0.850	0.850	0.840	0.840	0.641	700,000
2023-04-28	0.850	0.860	0.850	0.850	0.648	614,000
2023-04-26	0.850	0.850	0.850	0.850	0.648	502,000
2023-04-19	0.880	0.880	0.870	0.870	0.663	294,000
2023-03-30	0.860	0.860	0.860	0.860	0.656	4,000

← NewerPage 8 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.