Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.880	0.890	0.820	0.860	0.656	854,000
2023-03-22	0.910	0.910	0.910	0.910	0.694	26,000
2023-03-17	0.950	0.950	0.900	0.900	0.686	4,000
2023-03-14	0.870	0.870	0.870	0.870	0.663	318,000
2023-03-10	0.890	0.890	0.870	0.870	0.663	318,000
2023-03-08	0.950	0.950	0.900	0.900	0.686	20,000
2023-03-03	0.870	0.880	0.870	0.880	0.671	994,750
2023-03-02	0.880	0.880	0.870	0.880	0.671	59,000
2023-03-01	0.900	0.900	0.880	0.880	0.671	162,000
2023-02-28	0.900	0.900	0.900	0.900	0.686	40,000
2023-02-27	0.900	0.900	0.900	0.900	0.686	41,650
2023-02-24	0.900	0.900	0.900	0.900	0.686	20,000
2023-02-23	0.910	0.910	0.900	0.900	0.686	42,000
2023-02-16	0.920	0.920	0.920	0.920	0.702	220,000
2023-02-13	0.930	0.930	0.930	0.930	0.709	20,000
2023-02-10	0.930	0.940	0.930	0.940	0.717	20,000
2023-02-09	0.950	0.960	0.950	0.950	0.724	244,000
2023-02-08	0.950	0.950	0.940	0.950	0.724	452,000
2023-02-07	0.950	0.960	0.950	0.950	0.724	426,000
2023-02-06	0.960	0.960	0.950	0.960	0.732	674,000
2023-01-27	0.930	0.950	0.930	0.950	0.724	200,000
2023-01-20	0.980	0.980	0.930	0.930	0.709	6,000
2023-01-19	0.950	0.970	0.950	0.970	0.740	54,000
2023-01-18	0.940	0.950	0.940	0.950	0.724	4,000
2023-01-17	0.960	0.960	0.960	0.960	0.732	506,000
2023-01-16	0.990	0.990	0.970	0.970	0.740	24,000
2023-01-11	0.990	0.990	0.970	0.990	0.751	364,000
2023-01-10	0.980	0.990	0.980	0.990	0.751	224,000
2023-01-09	1.020	1.020	0.950	0.950	0.721	12,000
2023-01-04	1.000	1.000	1.000	1.000	0.759	40,000
2022-12-30	0.990	1.010	0.990	1.010	0.766	30,000
2022-12-28	0.980	0.980	0.980	0.980	0.744	110,000
2022-12-23	1.020	1.020	0.920	0.960	0.728	34,000
2022-12-22	0.990	1.000	0.990	1.000	0.759	116,000
2022-12-21	0.910	0.990	0.910	0.990	0.751	156,000
2022-12-14	0.990	1.020	0.960	0.960	0.728	90,000
2022-12-12	0.910	0.940	0.910	0.930	0.706	34,000
2022-12-08	0.920	0.980	0.920	0.980	0.744	12,000
2022-12-06	0.900	0.920	0.900	0.920	0.698	6,000
2022-12-05	0.920	0.920	0.920	0.920	0.698	2,000
2022-12-02	1.000	1.000	0.880	0.910	0.690	20,000
2022-11-30	1.020	1.020	0.970	0.980	0.744	138,000
2022-11-29	0.930	1.040	0.870	0.990	0.751	16,000
2022-11-21	0.920	0.920	0.910	0.910	0.690	32,000
2022-11-17	0.900	0.900	0.860	0.880	0.668	784,000
2022-11-16	0.930	0.930	0.920	0.930	0.706	62,000
2022-11-15	0.880	0.880	0.880	0.880	0.668	62,000
2022-11-10	0.860	0.860	0.860	0.860	0.652	30,000
2022-11-02	0.820	0.860	0.820	0.860	0.652	28,000
2022-10-31	0.880	0.880	0.850	0.860	0.652	6,000
2022-10-26	0.870	0.880	0.870	0.880	0.668	10,000
2022-10-25	0.900	0.900	0.850	0.870	0.660	20,000
2022-10-19	0.880	0.880	0.870	0.880	0.668	30,000
2022-10-18	0.920	0.920	0.870	0.890	0.675	28,000
2022-10-17	0.880	0.900	0.870	0.900	0.683	116,000
2022-09-30	0.930	0.930	0.930	0.930	0.706	2,000
2022-09-27	0.870	0.940	0.860	0.940	0.713	48,000
2022-09-23	0.930	0.940	0.900	0.920	0.698	218,000
2022-09-22	0.930	0.950	0.920	0.950	0.721	56,000
2022-09-15	0.970	0.970	0.970	0.970	0.736	40,000

← NewerPage 9 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.