Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.340	0.340	0.340	0.340	0.254	0
2022-11-17	0.340	0.340	0.340	0.340	0.254	0
2022-11-16	0.340	0.340	0.340	0.340	0.254	0
2022-11-15	0.330	0.340	0.330	0.340	0.254	60,000
2022-11-14	0.340	0.340	0.340	0.340	0.254	0
2022-11-11	0.340	0.340	0.340	0.340	0.254	0
2022-11-10	0.340	0.340	0.340	0.340	0.254	0
2022-11-09	0.340	0.340	0.340	0.340	0.254	0
2022-11-08	0.340	0.340	0.340	0.340	0.254	0
2022-11-07	0.340	0.340	0.340	0.340	0.254	0
2022-11-04	0.340	0.340	0.340	0.340	0.254	0
2022-11-03	0.340	0.340	0.340	0.340	0.254	0
2022-11-02	0.340	0.340	0.340	0.340	0.254	0
2022-11-01	0.340	0.340	0.340	0.340	0.254	0
2022-10-31	0.345	0.345	0.345	0.345	0.258	0
2022-10-28	0.345	0.345	0.345	0.345	0.258	0
2022-10-27	0.345	0.345	0.345	0.345	0.258	0
2022-10-26	0.325	0.345	0.325	0.345	0.258	40,000
2022-10-25	0.330	0.335	0.330	0.335	0.250	60,000
2022-10-24	0.335	0.335	0.335	0.335	0.250	56,000
2022-10-21	0.345	0.345	0.345	0.345	0.258	0
2022-10-20	0.345	0.345	0.345	0.345	0.258	12,000
2022-10-19	0.350	0.350	0.350	0.350	0.261	0
2022-10-18	0.340	0.345	0.335	0.345	0.258	240,000
2022-10-17	0.360	0.360	0.360	0.360	0.269	0
2022-10-14	0.360	0.360	0.360	0.360	0.269	0
2022-10-13	0.360	0.360	0.360	0.360	0.269	0
2022-10-12	0.345	0.360	0.345	0.360	0.269	44,000
2022-10-11	0.360	0.360	0.360	0.360	0.269	0
2022-10-10	0.360	0.360	0.360	0.360	0.269	16,000
2022-10-07	0.365	0.365	0.365	0.365	0.272	0
2022-10-06	0.365	0.365	0.365	0.365	0.272	0
2022-10-05	0.355	0.365	0.355	0.365	0.272	132,000
2022-10-03	0.355	0.355	0.355	0.355	0.265	0
2022-09-30	0.355	0.355	0.355	0.355	0.265	4,000
2022-09-29	0.375	0.375	0.375	0.375	0.280	0
2022-09-28	0.350	0.375	0.350	0.375	0.280	16,000
2022-09-27	0.380	0.380	0.380	0.380	0.284	0
2022-09-26	0.385	0.385	0.380	0.380	0.284	4,000
2022-09-23	0.350	0.375	0.350	0.375	0.280	48,000
2022-09-22	0.375	0.375	0.375	0.375	0.280	0
2022-09-21	0.375	0.375	0.375	0.375	0.280	0
2022-09-20	0.375	0.375	0.375	0.375	0.280	4,000
2022-09-19	0.365	0.365	0.365	0.365	0.272	0
2022-09-16	0.365	0.365	0.365	0.365	0.272	0
2022-09-15	0.365	0.365	0.365	0.365	0.272	0
2022-09-14	0.365	0.365	0.365	0.365	0.272	0
2022-09-13	0.365	0.365	0.365	0.365	0.272	0
2022-09-09	0.365	0.365	0.365	0.365	0.272	0
2022-09-08	0.360	0.365	0.360	0.365	0.272	16,000
2022-09-07	0.375	0.375	0.375	0.375	0.270	0
2022-09-06	0.375	0.375	0.375	0.375	0.270	0
2022-09-05	0.375	0.375	0.375	0.375	0.270	0
2022-09-02	0.375	0.375	0.375	0.375	0.270	0
2022-09-01	0.375	0.375	0.375	0.375	0.270	0
2022-08-31	0.370	0.375	0.365	0.375	0.270	296,000
2022-08-30	0.380	0.380	0.380	0.380	0.274	0
2022-08-29	0.380	0.380	0.380	0.380	0.274	0
2022-08-26	0.380	0.380	0.380	0.380	0.274	28,000
2022-08-25	0.375	0.375	0.375	0.375	0.270	0

← NewerPage 17 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.