Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.700	0.720	0.700	0.700	0.669	248,000
2026-07-23	0.690	0.690	0.690	0.690	0.660	4,000
2026-07-22	0.700	0.700	0.700	0.700	0.669	4,000
2026-07-21	0.670	0.700	0.670	0.700	0.669	12,000
2026-07-20	0.700	0.700	0.700	0.700	0.669	0
2026-07-17	0.700	0.700	0.700	0.700	0.669	84,000
2026-07-16	0.700	0.700	0.700	0.700	0.669	56,000
2026-07-15	0.700	0.700	0.700	0.700	0.669	0
2026-07-14	0.700	0.700	0.700	0.700	0.669	0
2026-07-13	0.700	0.700	0.700	0.700	0.669	484,000
2026-07-10	0.710	0.710	0.700	0.700	0.669	524,000
2026-07-09	0.710	0.750	0.700	0.720	0.688	196,000
2026-07-08	0.700	0.720	0.700	0.720	0.688	56,000
2026-07-07	0.710	0.710	0.710	0.710	0.679	108,000
2026-07-06	0.710	0.710	0.710	0.710	0.679	32,000
2026-07-03	0.710	0.710	0.710	0.710	0.679	12,000
2026-07-02	0.710	0.740	0.710	0.710	0.679	48,000
2026-06-30	0.700	0.720	0.700	0.720	0.688	40,000
2026-06-29	0.700	0.720	0.700	0.710	0.679	44,000
2026-06-26	0.700	0.720	0.700	0.720	0.688	424,000
2026-06-25	0.710	0.730	0.710	0.730	0.698	28,000
2026-06-24	0.740	0.740	0.740	0.740	0.707	0
2026-06-23	0.740	0.740	0.740	0.740	0.707	84,000
2026-06-22	0.750	0.750	0.700	0.710	0.679	264,000
2026-06-18	0.750	0.750	0.700	0.750	0.717	232,000
2026-06-17	0.620	0.820	0.620	0.750	0.717	2,016,000
2026-06-16	0.610	0.610	0.610	0.610	0.583	64,000
2026-06-15	0.590	0.600	0.590	0.600	0.574	52,000
2026-06-12	0.600	0.600	0.600	0.600	0.574	0
2026-06-11	0.600	0.600	0.600	0.600	0.574	0
2026-06-10	0.600	0.600	0.600	0.600	0.574	40,000
2026-06-09	0.600	0.600	0.600	0.600	0.574	0
2026-06-08	0.590	0.600	0.590	0.600	0.574	24,000
2026-06-05	0.600	0.600	0.600	0.600	0.574	0
2026-06-04	0.600	0.600	0.600	0.600	0.574	0
2026-06-03	0.600	0.600	0.600	0.600	0.574	0
2026-06-02	0.600	0.600	0.600	0.600	0.574	100,000
2026-06-01	0.610	0.610	0.610	0.610	0.583	0
2026-05-29	0.610	0.610	0.610	0.610	0.583	52,000
2026-05-28	0.610	0.610	0.610	0.610	0.583	0
2026-05-27	0.610	0.610	0.610	0.610	0.583	56,000
2026-05-26	0.610	0.610	0.610	0.610	0.583	0
2026-05-22	0.600	0.610	0.600	0.610	0.583	712,000
2026-05-21	0.600	0.600	0.600	0.600	0.574	40,000
2026-05-20	0.600	0.600	0.600	0.600	0.574	0
2026-05-19	0.600	0.600	0.600	0.600	0.574	444,000
2026-05-18	0.600	0.600	0.600	0.600	0.574	0
2026-05-15	0.600	0.600	0.600	0.600	0.574	0
2026-05-14	0.600	0.600	0.600	0.600	0.574	0
2026-05-13	0.600	0.600	0.600	0.600	0.574	0
2026-05-12	0.600	0.600	0.600	0.600	0.574	120,000
2026-05-11	0.600	0.600	0.600	0.600	0.574	0
2026-05-08	0.600	0.600	0.600	0.600	0.574	0
2026-05-07	0.600	0.600	0.600	0.600	0.574	0
2026-05-06	0.600	0.600	0.600	0.600	0.574	116,000
2026-05-05	0.590	0.590	0.590	0.590	0.564	4,000
2026-05-04	0.590	0.600	0.590	0.600	0.574	8,000
2026-04-30	0.580	0.580	0.580	0.580	0.554	0
2026-04-29	0.580	0.590	0.570	0.580	0.554	208,000
2026-04-28	0.590	0.590	0.590	0.590	0.564	28,000

← NewerPage 2 of 21 · 1,231 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.