Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.340	0.340	0.340	0.340	0.264	0
2023-02-17	0.340	0.340	0.340	0.340	0.264	0
2023-02-16	0.340	0.340	0.340	0.340	0.264	0
2023-02-15	0.340	0.340	0.340	0.340	0.264	48,000
2023-02-14	0.335	0.335	0.335	0.335	0.260	8,000
2023-02-13	0.335	0.335	0.335	0.335	0.260	128,000
2023-02-10	0.335	0.335	0.335	0.335	0.260	20,000
2023-02-09	0.335	0.335	0.335	0.335	0.260	0
2023-02-08	0.335	0.335	0.335	0.335	0.260	132,000
2023-02-07	0.335	0.335	0.335	0.335	0.260	0
2023-02-06	0.335	0.335	0.335	0.335	0.260	24,000
2023-02-03	0.335	0.335	0.335	0.335	0.260	0
2023-02-02	0.335	0.335	0.335	0.335	0.260	0
2023-02-01	0.335	0.335	0.335	0.335	0.260	0
2023-01-31	0.335	0.335	0.335	0.335	0.260	20,000
2023-01-30	0.335	0.335	0.330	0.335	0.260	68,000
2023-01-27	0.345	0.345	0.345	0.345	0.268	4,000
2023-01-26	0.340	0.340	0.335	0.335	0.260	100,000
2023-01-20	0.335	0.340	0.335	0.340	0.264	36,000
2023-01-19	0.340	0.340	0.340	0.340	0.264	0
2023-01-18	0.340	0.340	0.340	0.340	0.264	16,000
2023-01-17	0.335	0.340	0.330	0.340	0.264	104,000
2023-01-16	0.335	0.335	0.335	0.335	0.260	0
2023-01-13	0.340	0.340	0.335	0.335	0.260	36,000
2023-01-12	0.345	0.345	0.345	0.345	0.268	4,000
2023-01-11	0.350	0.350	0.350	0.350	0.272	0
2023-01-10	0.350	0.350	0.350	0.350	0.272	0
2023-01-09	0.350	0.350	0.350	0.350	0.272	0
2023-01-06	0.350	0.350	0.350	0.350	0.272	4,000
2023-01-05	0.330	0.330	0.330	0.330	0.256	0
2023-01-04	0.330	0.330	0.325	0.330	0.256	156,000
2023-01-03	0.330	0.330	0.330	0.330	0.256	0
2022-12-30	0.330	0.330	0.330	0.330	0.256	0
2022-12-29	0.335	0.345	0.335	0.345	0.258	132,000
2022-12-28	0.345	0.345	0.345	0.345	0.258	0
2022-12-23	0.345	0.345	0.345	0.345	0.258	4,000
2022-12-22	0.340	0.340	0.340	0.340	0.254	28,000
2022-12-21	0.335	0.335	0.335	0.335	0.250	12,000
2022-12-20	0.340	0.340	0.340	0.340	0.254	0
2022-12-19	0.340	0.340	0.340	0.340	0.254	0
2022-12-16	0.340	0.340	0.340	0.340	0.254	0
2022-12-15	0.340	0.340	0.340	0.340	0.254	8,000
2022-12-14	0.340	0.340	0.340	0.340	0.254	12,000
2022-12-13	0.335	0.335	0.335	0.335	0.250	0
2022-12-12	0.335	0.335	0.335	0.335	0.250	0
2022-12-09	0.335	0.335	0.335	0.335	0.250	0
2022-12-08	0.335	0.335	0.335	0.335	0.250	0
2022-12-07	0.330	0.330	0.330	0.330	0.246	0
2022-12-06	0.330	0.330	0.330	0.330	0.246	88,000
2022-12-05	0.345	0.345	0.345	0.345	0.258	28,000
2022-12-02	0.345	0.345	0.345	0.345	0.258	92,000
2022-12-01	0.335	0.345	0.330	0.345	0.258	80,000
2022-11-30	0.345	0.345	0.345	0.345	0.258	556,000
2022-11-29	0.340	0.340	0.340	0.340	0.254	0
2022-11-28	0.340	0.340	0.340	0.340	0.254	12,000
2022-11-25	0.340	0.340	0.340	0.340	0.254	0
2022-11-24	0.340	0.340	0.340	0.340	0.254	0
2022-11-23	0.340	0.340	0.340	0.340	0.254	0
2022-11-22	0.340	0.340	0.340	0.340	0.254	0
2022-11-21	0.340	0.340	0.340	0.340	0.254	0

← NewerPage 16 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.