Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.320	0.320	0.320	0.320	0.266	0
2024-08-06	0.320	0.320	0.320	0.320	0.266	0
2024-08-05	0.320	0.320	0.320	0.320	0.266	20,000
2024-08-02	0.330	0.330	0.315	0.325	0.271	28,000
2024-08-01	0.325	0.325	0.325	0.325	0.271	0
2024-07-31	0.325	0.325	0.325	0.325	0.271	8,000
2024-07-30	0.325	0.325	0.325	0.325	0.271	20,000
2024-07-29	0.325	0.325	0.325	0.325	0.271	0
2024-07-26	0.325	0.325	0.325	0.325	0.271	0
2024-07-25	0.325	0.325	0.325	0.325	0.271	0
2024-07-24	0.325	0.325	0.325	0.325	0.271	4,000
2024-07-23	0.335	0.335	0.315	0.320	0.266	484,000
2024-07-22	0.350	0.350	0.350	0.350	0.291	36,000
2024-07-19	0.340	0.340	0.340	0.340	0.283	0
2024-07-18	0.335	0.340	0.335	0.340	0.283	80,000
2024-07-17	0.330	0.330	0.330	0.330	0.275	28,000
2024-07-16	0.330	0.330	0.330	0.330	0.275	0
2024-07-15	0.330	0.330	0.330	0.330	0.275	0
2024-07-12	0.330	0.330	0.330	0.330	0.275	0
2024-07-11	0.330	0.330	0.330	0.330	0.275	0
2024-07-10	0.330	0.330	0.330	0.330	0.275	0
2024-07-09	0.320	0.330	0.320	0.330	0.275	32,000
2024-07-08	0.325	0.325	0.325	0.325	0.271	0
2024-07-05	0.325	0.325	0.325	0.325	0.271	0
2024-07-04	0.325	0.325	0.325	0.325	0.271	0
2024-07-03	0.325	0.325	0.325	0.325	0.271	20,000
2024-07-02	0.330	0.330	0.330	0.330	0.275	0
2024-06-28	0.330	0.330	0.330	0.330	0.275	0
2024-06-27	0.325	0.330	0.325	0.330	0.275	8,000
2024-06-26	0.330	0.340	0.330	0.340	0.283	180,000
2024-06-25	0.340	0.340	0.340	0.340	0.283	0
2024-06-24	0.335	0.340	0.335	0.340	0.283	20,000
2024-06-21	0.345	0.345	0.345	0.345	0.287	0
2024-06-20	0.335	0.345	0.330	0.345	0.287	104,000
2024-06-19	0.345	0.345	0.345	0.345	0.287	0
2024-06-18	0.345	0.345	0.345	0.345	0.287	0
2024-06-17	0.345	0.345	0.345	0.345	0.287	248,000
2024-06-14	0.345	0.345	0.345	0.345	0.287	0
2024-06-13	0.345	0.345	0.345	0.345	0.287	4,000
2024-06-12	0.335	0.345	0.335	0.345	0.287	12,000
2024-06-11	0.345	0.345	0.345	0.345	0.287	0
2024-06-07	0.345	0.345	0.345	0.345	0.287	0
2024-06-06	0.350	0.350	0.345	0.345	0.287	12,000
2024-06-05	0.340	0.340	0.340	0.340	0.283	208,000
2024-06-04	0.340	0.340	0.340	0.340	0.283	36,000
2024-06-03	0.340	0.340	0.340	0.340	0.283	0
2024-05-31	0.340	0.340	0.340	0.340	0.283	0
2024-05-30	0.355	0.355	0.335	0.340	0.283	512,000
2024-05-29	0.375	0.375	0.375	0.375	0.312	100,000
2024-05-28	0.320	0.380	0.320	0.375	0.312	816,000
2024-05-27	0.320	0.320	0.320	0.320	0.266	12,000
2024-05-24	0.325	0.325	0.325	0.325	0.271	8,000
2024-05-23	0.315	0.320	0.300	0.320	0.266	204,000
2024-05-22	0.320	0.320	0.320	0.320	0.266	0
2024-05-21	0.320	0.325	0.315	0.315	0.262	212,000
2024-05-20	0.320	0.320	0.315	0.320	0.266	200,000
2024-05-17	0.320	0.330	0.315	0.315	0.262	588,000
2024-05-16	0.320	0.320	0.315	0.315	0.262	340,000
2024-05-14	0.320	0.320	0.320	0.320	0.266	144,000
2024-05-13	0.320	0.320	0.320	0.320	0.266	28,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0320 HKD
2025-12-29	0.0160 HKD
2025-09-08	0.0130 HKD
2024-12-27	0.0130 HKD
2024-09-09	0.0130 HKD
2023-12-29	0.0130 HKD
2023-09-08	0.0130 HKD
2022-12-30	0.0130 HKD
2022-09-08	0.0130 HKD
2022-01-03	0.0130 HKD
2021-09-07	0.0130 HKD
2021-01-04	0.0130 HKD
2020-09-08	0.0130 HKD
2019-12-27	0.0130 HKD
2019-09-09	0.0130 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.