Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.365	0.365	0.365	0.365	0.263	8,000
2022-05-27	0.360	0.360	0.360	0.360	0.259	52,000
2022-05-26	0.360	0.360	0.360	0.360	0.259	0
2022-05-25	0.350	0.360	0.345	0.360	0.259	56,000
2022-05-24	0.360	0.360	0.360	0.360	0.259	0
2022-05-23	0.360	0.360	0.360	0.360	0.259	80,000
2022-05-20	0.360	0.360	0.360	0.360	0.259	0
2022-05-19	0.360	0.360	0.360	0.360	0.259	0
2022-05-18	0.360	0.360	0.360	0.360	0.259	8,000
2022-05-17	0.360	0.365	0.330	0.365	0.263	172,000
2022-05-16	0.380	0.380	0.380	0.380	0.274	8,000
2022-05-13	0.380	0.380	0.380	0.380	0.274	0
2022-05-12	0.355	0.380	0.355	0.380	0.274	84,000
2022-05-11	0.370	0.370	0.370	0.370	0.267	8,000
2022-05-10	0.360	0.360	0.345	0.360	0.259	272,000
2022-05-06	0.380	0.380	0.380	0.380	0.274	0
2022-05-05	0.380	0.380	0.380	0.380	0.274	0
2022-05-04	0.380	0.380	0.380	0.380	0.274	0
2022-05-03	0.380	0.380	0.380	0.380	0.274	0
2022-04-29	0.380	0.380	0.380	0.380	0.274	0
2022-04-28	0.380	0.380	0.380	0.380	0.274	0
2022-04-27	0.380	0.380	0.380	0.380	0.274	0
2022-04-26	0.380	0.380	0.380	0.380	0.274	0
2022-04-25	0.380	0.380	0.380	0.380	0.274	0
2022-04-22	0.380	0.380	0.380	0.380	0.274	0
2022-04-21	0.380	0.380	0.380	0.380	0.274	0
2022-04-20	0.370	0.375	0.370	0.375	0.270	8,000
2022-04-19	0.375	0.375	0.375	0.375	0.270	0
2022-04-14	0.375	0.375	0.375	0.375	0.270	0
2022-04-13	0.370	0.375	0.370	0.375	0.270	4,000
2022-04-12	0.380	0.380	0.380	0.380	0.274	128,000
2022-04-11	0.380	0.380	0.380	0.380	0.274	0
2022-04-08	0.380	0.380	0.380	0.380	0.274	4,000
2022-04-07	0.380	0.380	0.380	0.380	0.274	0
2022-04-06	0.375	0.375	0.375	0.375	0.270	16,000
2022-04-04	0.380	0.380	0.365	0.370	0.267	52,000
2022-04-01	0.390	0.390	0.390	0.390	0.281	4,000
2022-03-31	0.380	0.380	0.380	0.380	0.274	12,000
2022-03-30	0.380	0.380	0.380	0.380	0.274	12,000
2022-03-29	0.365	0.390	0.365	0.390	0.281	36,000
2022-03-28	0.395	0.395	0.395	0.395	0.285	0
2022-03-25	0.370	0.395	0.370	0.395	0.285	12,000
2022-03-24	0.390	0.390	0.390	0.390	0.281	0
2022-03-23	0.390	0.390	0.390	0.390	0.281	0
2022-03-22	0.370	0.395	0.370	0.395	0.285	8,000
2022-03-21	0.395	0.395	0.395	0.395	0.285	8,000
2022-03-18	0.380	0.380	0.380	0.380	0.274	0
2022-03-17	0.380	0.380	0.380	0.380	0.274	0
2022-03-16	0.360	0.380	0.360	0.380	0.274	52,000
2022-03-15	0.360	0.360	0.355	0.355	0.256	136,000
2022-03-14	0.385	0.390	0.375	0.375	0.270	88,000
2022-03-11	0.380	0.410	0.380	0.390	0.281	44,000
2022-03-10	0.390	0.390	0.385	0.390	0.281	256,000
2022-03-09	0.395	0.395	0.395	0.395	0.285	0
2022-03-08	0.395	0.395	0.395	0.395	0.285	68,000
2022-03-07	0.395	0.395	0.395	0.395	0.285	0
2022-03-04	0.400	0.400	0.400	0.400	0.288	4,000
2022-03-03	0.390	0.400	0.390	0.400	0.288	40,000
2022-03-02	0.405	0.405	0.400	0.400	0.288	20,000
2022-03-01	0.390	0.390	0.390	0.390	0.281	0

← NewerPage 19 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.