Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.500	0.500	0.500	0.500	0.388	0
2023-05-18	0.500	0.500	0.500	0.500	0.388	0
2023-05-17	0.500	0.530	0.490	0.500	0.388	68,000
2023-05-16	0.500	0.500	0.500	0.500	0.388	16,000
2023-05-15	0.510	0.520	0.510	0.510	0.396	8,000
2023-05-12	0.500	0.500	0.500	0.500	0.388	20,000
2023-05-11	0.510	0.510	0.510	0.510	0.396	4,000
2023-05-10	0.520	0.530	0.520	0.530	0.411	56,000
2023-05-09	0.530	0.530	0.530	0.530	0.411	0
2023-05-08	0.520	0.540	0.520	0.530	0.411	48,000
2023-05-05	0.510	0.510	0.495	0.500	0.388	40,000
2023-05-04	0.540	0.540	0.530	0.530	0.411	4,000
2023-05-03	0.510	0.560	0.510	0.530	0.411	232,000
2023-05-02	0.490	0.510	0.485	0.510	0.396	112,000
2023-04-28	0.520	0.520	0.480	0.510	0.396	220,000
2023-04-27	0.490	0.520	0.485	0.495	0.384	56,000
2023-04-26	0.500	0.500	0.500	0.500	0.388	8,000
2023-04-25	0.490	0.540	0.490	0.520	0.403	508,000
2023-04-24	0.475	0.550	0.475	0.500	0.388	352,000
2023-04-21	0.450	0.460	0.450	0.455	0.353	24,000
2023-04-20	0.455	0.455	0.455	0.455	0.353	0
2023-04-19	0.475	0.480	0.445	0.455	0.353	88,000
2023-04-18	0.475	0.490	0.450	0.450	0.349	376,000
2023-04-17	0.375	0.480	0.375	0.440	0.341	792,000
2023-04-14	0.370	0.370	0.370	0.370	0.287	24,000
2023-04-13	0.370	0.370	0.370	0.370	0.287	0
2023-04-12	0.370	0.370	0.370	0.370	0.287	0
2023-04-11	0.375	0.375	0.370	0.370	0.287	44,000
2023-04-06	0.380	0.380	0.380	0.380	0.295	0
2023-04-04	0.380	0.380	0.380	0.380	0.295	4,000
2023-04-03	0.380	0.380	0.380	0.380	0.295	0
2023-03-31	0.375	0.380	0.375	0.380	0.295	12,000
2023-03-30	0.375	0.385	0.375	0.385	0.299	16,000
2023-03-29	0.395	0.395	0.395	0.395	0.306	0
2023-03-28	0.395	0.395	0.395	0.395	0.306	0
2023-03-27	0.395	0.395	0.395	0.395	0.306	40,000
2023-03-24	0.400	0.400	0.400	0.400	0.310	0
2023-03-23	0.395	0.400	0.380	0.400	0.310	112,000
2023-03-22	0.385	0.395	0.385	0.395	0.306	80,000
2023-03-21	0.380	0.400	0.380	0.385	0.299	140,000
2023-03-20	0.385	0.385	0.370	0.380	0.295	76,000
2023-03-17	0.380	0.380	0.380	0.380	0.295	0
2023-03-16	0.375	0.375	0.375	0.375	0.291	0
2023-03-15	0.375	0.375	0.375	0.375	0.291	36,000
2023-03-14	0.370	0.370	0.370	0.370	0.287	44,000
2023-03-13	0.390	0.390	0.390	0.390	0.303	0
2023-03-10	0.390	0.395	0.385	0.395	0.306	176,000
2023-03-09	0.370	0.390	0.370	0.390	0.303	60,000
2023-03-08	0.375	0.390	0.360	0.390	0.303	100,000
2023-03-07	0.380	0.380	0.360	0.375	0.291	68,000
2023-03-06	0.390	0.405	0.390	0.395	0.306	92,000
2023-03-03	0.385	0.385	0.385	0.385	0.299	24,000
2023-03-02	0.380	0.380	0.365	0.365	0.283	52,000
2023-03-01	0.360	0.380	0.345	0.380	0.295	112,000
2023-02-28	0.350	0.350	0.350	0.350	0.272	40,000
2023-02-27	0.350	0.350	0.350	0.350	0.272	204,000
2023-02-24	0.340	0.355	0.340	0.355	0.275	168,000
2023-02-23	0.340	0.340	0.340	0.340	0.264	0
2023-02-22	0.340	0.340	0.340	0.340	0.264	0
2023-02-21	0.340	0.340	0.340	0.340	0.264	0

← NewerPage 15 of 21 · 1,232 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.