Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.335	0.335	0.335	0.335	0.268	0
2023-11-13	0.335	0.335	0.335	0.335	0.268	0
2023-11-10	0.335	0.335	0.335	0.335	0.268	0
2023-11-09	0.335	0.335	0.335	0.335	0.268	0
2023-11-08	0.335	0.335	0.335	0.335	0.268	0
2023-11-07	0.340	0.340	0.330	0.335	0.268	256,000
2023-11-06	0.340	0.340	0.340	0.340	0.272	96,000
2023-11-03	0.340	0.340	0.340	0.340	0.272	12,000
2023-11-02	0.335	0.335	0.335	0.335	0.268	0
2023-11-01	0.335	0.335	0.335	0.335	0.268	0
2023-10-31	0.340	0.340	0.320	0.335	0.268	328,000
2023-10-30	0.340	0.340	0.335	0.335	0.268	140,000
2023-10-27	0.355	0.355	0.340	0.350	0.280	400,000
2023-10-26	0.355	0.355	0.355	0.355	0.284	0
2023-10-25	0.355	0.355	0.355	0.355	0.284	0
2023-10-24	0.355	0.355	0.355	0.355	0.284	0
2023-10-20	0.355	0.355	0.355	0.355	0.284	0
2023-10-19	0.355	0.355	0.355	0.355	0.284	12,000
2023-10-18	0.370	0.370	0.355	0.355	0.284	192,000
2023-10-17	0.360	0.360	0.360	0.360	0.288	0
2023-10-16	0.365	0.365	0.355	0.360	0.288	308,000
2023-10-13	0.360	0.360	0.355	0.360	0.288	88,000
2023-10-12	0.365	0.365	0.365	0.365	0.292	0
2023-10-11	0.370	0.370	0.365	0.365	0.292	100,000
2023-10-10	0.370	0.370	0.370	0.370	0.296	0
2023-10-09	0.365	0.370	0.365	0.370	0.296	4,000
2023-10-06	0.370	0.375	0.370	0.375	0.300	68,000
2023-10-05	0.375	0.375	0.375	0.375	0.300	8,000
2023-10-04	0.375	0.375	0.375	0.375	0.300	0
2023-10-03	0.375	0.375	0.375	0.375	0.300	248,000
2023-09-29	0.375	0.375	0.375	0.375	0.300	2,448,000
2023-09-28	0.375	0.380	0.375	0.380	0.304	104,000
2023-09-27	0.375	0.375	0.375	0.375	0.300	0
2023-09-26	0.370	0.375	0.370	0.375	0.300	2,144,000
2023-09-25	0.390	0.390	0.375	0.390	0.312	2,056,000
2023-09-22	0.420	0.420	0.365	0.405	0.324	712,000
2023-09-21	0.395	0.475	0.395	0.435	0.348	436,000
2023-09-20	0.395	0.395	0.395	0.395	0.316	0
2023-09-19	0.395	0.395	0.395	0.395	0.316	0
2023-09-18	0.395	0.395	0.395	0.395	0.316	0
2023-09-15	0.395	0.395	0.385	0.395	0.316	64,000
2023-09-14	0.400	0.400	0.390	0.395	0.316	84,000
2023-09-13	0.400	0.425	0.390	0.405	0.324	76,000
2023-09-12	0.410	0.425	0.405	0.425	0.340	16,000
2023-09-11	0.425	0.450	0.410	0.450	0.360	56,000
2023-09-07	0.465	0.470	0.420	0.420	0.326	112,000
2023-09-06	0.425	0.500	0.425	0.460	0.357	492,000
2023-09-05	0.400	0.400	0.400	0.400	0.310	12,000
2023-09-04	0.410	0.410	0.410	0.410	0.318	4,000
2023-08-31	0.410	0.410	0.410	0.410	0.318	32,000
2023-08-30	0.400	0.400	0.400	0.400	0.310	0
2023-08-29	0.400	0.400	0.400	0.400	0.310	4,000
2023-08-28	0.390	0.425	0.380	0.425	0.330	292,000
2023-08-25	0.415	0.415	0.415	0.415	0.322	0
2023-08-24	0.405	0.420	0.390	0.415	0.322	52,000
2023-08-23	0.395	0.420	0.395	0.420	0.326	84,000
2023-08-22	0.430	0.430	0.430	0.430	0.334	0
2023-08-21	0.435	0.435	0.435	0.435	0.337	0
2023-08-18	0.435	0.435	0.435	0.435	0.337	0
2023-08-17	0.420	0.435	0.410	0.435	0.337	20,000

← NewerPage 13 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.