Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.375	0.375	0.375	0.375	0.270	0
2022-08-23	0.375	0.375	0.375	0.375	0.270	0
2022-08-22	0.375	0.375	0.375	0.375	0.270	56,000
2022-08-19	0.375	0.375	0.375	0.375	0.270	0
2022-08-18	0.375	0.375	0.375	0.375	0.270	0
2022-08-17	0.375	0.375	0.375	0.375	0.270	0
2022-08-16	0.370	0.375	0.360	0.375	0.270	16,000
2022-08-15	0.380	0.380	0.380	0.380	0.274	0
2022-08-12	0.380	0.380	0.380	0.380	0.274	0
2022-08-11	0.380	0.380	0.380	0.380	0.274	0
2022-08-10	0.380	0.380	0.380	0.380	0.274	0
2022-08-09	0.380	0.380	0.380	0.380	0.274	0
2022-08-08	0.380	0.380	0.380	0.380	0.274	0
2022-08-05	0.380	0.380	0.380	0.380	0.274	0
2022-08-04	0.380	0.380	0.380	0.380	0.274	0
2022-08-03	0.380	0.380	0.380	0.380	0.274	0
2022-08-02	0.380	0.380	0.380	0.380	0.274	0
2022-08-01	0.380	0.380	0.380	0.380	0.274	0
2022-07-29	0.380	0.380	0.380	0.380	0.274	0
2022-07-28	0.380	0.380	0.380	0.380	0.274	0
2022-07-27	0.380	0.380	0.380	0.380	0.274	0
2022-07-26	0.380	0.380	0.375	0.380	0.274	16,000
2022-07-25	0.385	0.385	0.385	0.385	0.277	0
2022-07-22	0.385	0.385	0.385	0.385	0.277	0
2022-07-21	0.385	0.385	0.385	0.385	0.277	0
2022-07-20	0.375	0.390	0.360	0.385	0.277	48,000
2022-07-19	0.385	0.385	0.385	0.385	0.277	0
2022-07-18	0.385	0.385	0.385	0.385	0.277	0
2022-07-15	0.385	0.385	0.385	0.385	0.277	0
2022-07-14	0.385	0.385	0.385	0.385	0.277	60,000
2022-07-13	0.385	0.385	0.385	0.385	0.277	0
2022-07-12	0.385	0.385	0.385	0.385	0.277	0
2022-07-11	0.385	0.385	0.385	0.385	0.277	0
2022-07-08	0.380	0.385	0.380	0.385	0.277	8,000
2022-07-07	0.395	0.395	0.395	0.395	0.285	0
2022-07-06	0.395	0.395	0.395	0.395	0.285	0
2022-07-05	0.395	0.395	0.395	0.395	0.285	0
2022-07-04	0.395	0.395	0.395	0.395	0.285	0
2022-06-30	0.395	0.395	0.395	0.395	0.285	0
2022-06-29	0.380	0.400	0.380	0.395	0.285	84,000
2022-06-28	0.400	0.400	0.400	0.400	0.288	0
2022-06-27	0.400	0.400	0.400	0.400	0.288	0
2022-06-24	0.405	0.405	0.405	0.405	0.292	0
2022-06-23	0.405	0.405	0.405	0.405	0.292	0
2022-06-22	0.385	0.405	0.385	0.405	0.292	24,000
2022-06-21	0.405	0.405	0.405	0.405	0.292	4,000
2022-06-20	0.385	0.385	0.385	0.385	0.277	0
2022-06-17	0.385	0.385	0.380	0.385	0.277	92,000
2022-06-16	0.385	0.385	0.385	0.385	0.277	0
2022-06-15	0.395	0.395	0.395	0.395	0.285	0
2022-06-14	0.395	0.395	0.395	0.395	0.285	400,000
2022-06-13	0.375	0.395	0.375	0.395	0.285	12,000
2022-06-10	0.400	0.400	0.400	0.400	0.288	0
2022-06-09	0.405	0.405	0.405	0.405	0.292	0
2022-06-08	0.405	0.405	0.405	0.405	0.292	0
2022-06-07	0.395	0.405	0.390	0.405	0.292	12,000
2022-06-06	0.365	0.400	0.365	0.395	0.285	116,000
2022-06-02	0.365	0.365	0.365	0.365	0.263	0
2022-06-01	0.365	0.365	0.365	0.365	0.263	0
2022-05-31	0.365	0.365	0.365	0.365	0.263	0

← NewerPage 18 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.