Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.315	0.320	0.315	0.320	0.266	150,000
2024-05-09	0.325	0.325	0.325	0.325	0.271	0
2024-05-08	0.325	0.325	0.325	0.325	0.271	0
2024-05-07	0.325	0.325	0.325	0.325	0.271	0
2024-05-06	0.325	0.325	0.325	0.325	0.271	0
2024-05-03	0.325	0.325	0.325	0.325	0.271	16,000
2024-05-02	0.320	0.320	0.320	0.320	0.266	88,000
2024-04-30	0.310	0.315	0.310	0.310	0.258	220,000
2024-04-29	0.305	0.305	0.280	0.305	0.254	600,000
2024-04-26	0.315	0.320	0.315	0.320	0.266	88,000
2024-04-25	0.310	0.310	0.310	0.310	0.258	36,000
2024-04-24	0.310	0.310	0.310	0.310	0.258	0
2024-04-23	0.310	0.310	0.310	0.310	0.258	0
2024-04-22	0.310	0.310	0.310	0.310	0.258	8,000
2024-04-19	0.305	0.305	0.305	0.305	0.254	0
2024-04-18	0.305	0.305	0.305	0.305	0.254	0
2024-04-17	0.305	0.305	0.305	0.305	0.254	4,000
2024-04-16	0.315	0.315	0.300	0.305	0.254	272,000
2024-04-15	0.325	0.325	0.320	0.320	0.266	332,000
2024-04-12	0.335	0.335	0.335	0.335	0.279	0
2024-04-11	0.335	0.335	0.335	0.335	0.279	0
2024-04-10	0.330	0.335	0.325	0.335	0.279	276,000
2024-04-09	0.345	0.345	0.345	0.345	0.287	0
2024-04-08	0.345	0.345	0.345	0.345	0.287	0
2024-04-05	0.345	0.345	0.345	0.345	0.287	0
2024-04-03	0.345	0.345	0.345	0.345	0.287	140,000
2024-04-02	0.330	0.340	0.330	0.340	0.283	92,000
2024-03-28	0.330	0.330	0.330	0.330	0.275	12,000
2024-03-27	0.325	0.325	0.325	0.325	0.271	0
2024-03-26	0.320	0.325	0.320	0.325	0.271	4,000
2024-03-25	0.325	0.325	0.325	0.325	0.271	0
2024-03-22	0.340	0.340	0.320	0.325	0.271	312,000
2024-03-21	0.335	0.335	0.335	0.335	0.279	0
2024-03-20	0.335	0.335	0.335	0.335	0.279	0
2024-03-19	0.335	0.335	0.335	0.335	0.279	0
2024-03-18	0.335	0.335	0.335	0.335	0.279	0
2024-03-15	0.335	0.335	0.335	0.335	0.279	0
2024-03-14	0.330	0.335	0.330	0.335	0.279	8,000
2024-03-13	0.335	0.340	0.335	0.340	0.283	76,000
2024-03-12	0.330	0.330	0.330	0.330	0.275	0
2024-03-11	0.330	0.330	0.330	0.330	0.275	44,000
2024-03-08	0.325	0.330	0.320	0.320	0.266	484,000
2024-03-07	0.330	0.330	0.330	0.330	0.275	0
2024-03-06	0.330	0.330	0.330	0.330	0.275	456,000
2024-03-05	0.335	0.335	0.335	0.335	0.279	0
2024-03-04	0.335	0.335	0.335	0.335	0.279	0
2024-03-01	0.335	0.335	0.335	0.335	0.279	0
2024-02-29	0.330	0.335	0.330	0.335	0.279	32,000
2024-02-28	0.335	0.335	0.335	0.335	0.279	20,000
2024-02-27	0.330	0.335	0.325	0.335	0.279	120,000
2024-02-26	0.335	0.335	0.335	0.335	0.279	0
2024-02-23	0.335	0.335	0.335	0.335	0.279	0
2024-02-22	0.335	0.335	0.335	0.335	0.279	0
2024-02-21	0.335	0.335	0.335	0.335	0.279	32,000
2024-02-20	0.330	0.330	0.330	0.330	0.275	0
2024-02-19	0.330	0.330	0.330	0.330	0.275	0
2024-02-16	0.330	0.330	0.330	0.330	0.275	24,000
2024-02-15	0.330	0.330	0.330	0.330	0.275	12,000
2024-02-14	0.330	0.330	0.330	0.330	0.275	8,000
2024-02-09	0.325	0.325	0.325	0.325	0.271	8,000

← NewerPage 11 of 21 · 1,229 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.