Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.325	0.325	0.325	0.325	0.271	8,000
2024-02-08	0.320	0.320	0.320	0.320	0.266	0
2024-02-07	0.320	0.320	0.320	0.320	0.266	0
2024-02-06	0.315	0.330	0.315	0.320	0.266	384,000
2024-02-05	0.320	0.320	0.305	0.320	0.266	156,000
2024-02-02	0.315	0.325	0.315	0.325	0.271	84,000
2024-02-01	0.325	0.325	0.285	0.320	0.266	524,000
2024-01-31	0.325	0.330	0.325	0.330	0.275	48,000
2024-01-30	0.330	0.330	0.330	0.330	0.275	0
2024-01-29	0.330	0.330	0.330	0.330	0.275	20,000
2024-01-26	0.330	0.330	0.330	0.330	0.275	0
2024-01-25	0.330	0.330	0.330	0.330	0.275	84,000
2024-01-24	0.320	0.325	0.295	0.325	0.271	124,000
2024-01-23	0.345	0.345	0.345	0.345	0.287	0
2024-01-22	0.330	0.345	0.295	0.345	0.287	300,000
2024-01-19	0.355	0.355	0.355	0.355	0.295	0
2024-01-18	0.355	0.355	0.355	0.355	0.295	8,000
2024-01-17	0.355	0.355	0.355	0.355	0.295	0
2024-01-16	0.355	0.355	0.355	0.355	0.295	100,000
2024-01-15	0.355	0.355	0.355	0.355	0.295	4,000
2024-01-12	0.355	0.355	0.355	0.355	0.295	40,000
2024-01-11	0.355	0.355	0.355	0.355	0.295	0
2024-01-10	0.350	0.350	0.350	0.350	0.291	0
2024-01-09	0.350	0.350	0.350	0.350	0.291	0
2024-01-08	0.350	0.350	0.350	0.350	0.291	0
2024-01-05	0.350	0.350	0.350	0.350	0.291	0
2024-01-04	0.350	0.350	0.350	0.350	0.291	0
2024-01-03	0.350	0.350	0.350	0.350	0.291	0
2024-01-02	0.310	0.365	0.310	0.350	0.291	412,000
2023-12-29	0.327	0.327	0.327	0.327	0.272	0
2023-12-28	0.340	0.340	0.340	0.340	0.272	0
2023-12-27	0.340	0.340	0.340	0.340	0.272	0
2023-12-22	0.340	0.340	0.340	0.340	0.272	4,000
2023-12-21	0.340	0.340	0.340	0.340	0.272	48,000
2023-12-20	0.340	0.340	0.340	0.340	0.272	0
2023-12-19	0.340	0.340	0.340	0.340	0.272	8,000
2023-12-18	0.340	0.340	0.340	0.340	0.272	0
2023-12-15	0.340	0.340	0.340	0.340	0.272	0
2023-12-14	0.340	0.340	0.340	0.340	0.272	0
2023-12-13	0.340	0.340	0.340	0.340	0.272	0
2023-12-12	0.340	0.340	0.340	0.340	0.272	4,000
2023-12-11	0.345	0.345	0.345	0.345	0.276	0
2023-12-08	0.345	0.345	0.345	0.345	0.276	0
2023-12-07	0.345	0.345	0.345	0.345	0.276	0
2023-12-06	0.345	0.345	0.345	0.345	0.276	0
2023-12-05	0.340	0.345	0.340	0.345	0.276	40,000
2023-12-04	0.345	0.345	0.340	0.345	0.276	28,000
2023-12-01	0.320	0.340	0.320	0.340	0.272	36,000
2023-11-30	0.345	0.345	0.345	0.345	0.276	0
2023-11-29	0.345	0.345	0.345	0.345	0.276	24,000
2023-11-28	0.355	0.355	0.355	0.355	0.284	0
2023-11-27	0.350	0.355	0.345	0.355	0.284	1,004,000
2023-11-24	0.360	0.360	0.360	0.360	0.288	0
2023-11-23	0.350	0.360	0.350	0.360	0.288	28,000
2023-11-22	0.345	0.345	0.345	0.345	0.276	0
2023-11-21	0.340	0.345	0.340	0.345	0.276	48,000
2023-11-20	0.335	0.335	0.335	0.335	0.268	0
2023-11-17	0.335	0.335	0.335	0.335	0.268	0
2023-11-16	0.335	0.335	0.335	0.335	0.268	0
2023-11-15	0.335	0.335	0.335	0.335	0.268	0

← NewerPage 12 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.