Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.405	0.405	0.380	0.390	0.281	196,000
2022-02-25	0.420	0.420	0.420	0.420	0.303	0
2022-02-24	0.420	0.420	0.420	0.420	0.303	0
2022-02-23	0.420	0.420	0.420	0.420	0.303	80,000
2022-02-22	0.420	0.420	0.420	0.420	0.303	0
2022-02-21	0.420	0.420	0.420	0.420	0.303	0
2022-02-18	0.420	0.420	0.420	0.420	0.303	0
2022-02-17	0.420	0.420	0.420	0.420	0.303	28,000
2022-02-16	0.420	0.420	0.420	0.420	0.303	0
2022-02-15	0.405	0.420	0.400	0.420	0.303	68,000
2022-02-14	0.425	0.425	0.425	0.425	0.306	0
2022-02-11	0.430	0.430	0.430	0.430	0.310	0
2022-02-10	0.430	0.430	0.430	0.430	0.310	0
2022-02-09	0.430	0.430	0.430	0.430	0.310	0
2022-02-08	0.430	0.430	0.430	0.430	0.310	0
2022-02-07	0.430	0.430	0.430	0.430	0.310	0
2022-02-04	0.430	0.430	0.430	0.430	0.310	56,000
2022-01-31	0.430	0.430	0.430	0.430	0.310	0
2022-01-28	0.430	0.430	0.430	0.430	0.310	0
2022-01-27	0.430	0.430	0.430	0.430	0.310	0
2022-01-26	0.430	0.430	0.430	0.430	0.310	0
2022-01-25	0.430	0.430	0.430	0.430	0.310	0
2022-01-24	0.430	0.430	0.430	0.430	0.310	0
2022-01-21	0.430	0.430	0.430	0.430	0.310	0
2022-01-20	0.430	0.430	0.430	0.430	0.310	0
2022-01-19	0.405	0.430	0.405	0.430	0.310	28,000
2022-01-18	0.435	0.435	0.435	0.435	0.313	0
2022-01-17	0.435	0.435	0.435	0.435	0.313	48,000
2022-01-14	0.425	0.425	0.425	0.425	0.306	0
2022-01-13	0.425	0.425	0.425	0.425	0.306	64,000
2022-01-12	0.430	0.430	0.430	0.430	0.310	24,000
2022-01-11	0.420	0.420	0.420	0.420	0.303	0
2022-01-10	0.420	0.420	0.420	0.420	0.303	0
2022-01-07	0.420	0.420	0.420	0.420	0.303	0
2022-01-06	0.420	0.420	0.420	0.420	0.303	4,000
2022-01-05	0.410	0.410	0.410	0.410	0.295	0
2022-01-04	0.390	0.410	0.390	0.410	0.295	132,000
2022-01-03	0.422	0.422	0.422	0.422	0.304	0
2021-12-31	0.435	0.435	0.435	0.435	0.304	0
2021-12-30	0.435	0.435	0.435	0.435	0.304	0
2021-12-29	0.435	0.435	0.435	0.435	0.304	0
2021-12-28	0.435	0.435	0.435	0.435	0.304	0
2021-12-24	0.435	0.435	0.435	0.435	0.304	100,000
2021-12-23	0.415	0.415	0.415	0.415	0.290	0
2021-12-22	0.375	0.415	0.375	0.415	0.290	252,000
2021-12-21	0.390	0.390	0.360	0.390	0.273	312,000
2021-12-20	0.435	0.435	0.435	0.435	0.304	4,000
2021-12-17	0.410	0.410	0.410	0.410	0.287	0
2021-12-16	0.410	0.410	0.410	0.410	0.287	0
2021-12-15	0.410	0.410	0.410	0.410	0.287	20,000
2021-12-14	0.410	0.410	0.410	0.410	0.287	0
2021-12-13	0.410	0.435	0.385	0.410	0.287	212,000
2021-12-10	0.405	0.415	0.405	0.415	0.290	16,000
2021-12-09	0.445	0.445	0.360	0.405	0.283	376,000
2021-12-08	0.430	0.445	0.430	0.445	0.311	84,000
2021-12-07	0.465	0.465	0.465	0.465	0.325	0
2021-12-06	0.465	0.465	0.465	0.465	0.325	0
2021-12-03	0.465	0.465	0.465	0.465	0.325	0
2021-12-02	0.425	0.480	0.425	0.465	0.325	76,000
2021-12-01	0.450	0.455	0.430	0.450	0.315	48,000

← NewerPage 20 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.