Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.600	0.600	0.600	0.600	0.574	0
2026-01-22	0.600	0.600	0.580	0.600	0.574	236,000
2026-01-21	0.600	0.600	0.600	0.600	0.574	32,000
2026-01-20	0.600	0.600	0.600	0.600	0.574	0
2026-01-19	0.600	0.600	0.600	0.600	0.574	108,000
2026-01-16	0.600	0.600	0.600	0.600	0.574	0
2026-01-15	0.620	0.620	0.590	0.600	0.574	24,000
2026-01-14	0.600	0.600	0.600	0.600	0.574	0
2026-01-13	0.600	0.600	0.600	0.600	0.574	0
2026-01-12	0.600	0.600	0.600	0.600	0.574	0
2026-01-09	0.600	0.600	0.600	0.600	0.574	0
2026-01-08	0.600	0.600	0.600	0.600	0.574	0
2026-01-07	0.600	0.600	0.600	0.600	0.574	0
2026-01-06	0.600	0.600	0.600	0.600	0.574	40,000
2026-01-05	0.600	0.600	0.600	0.600	0.574	0
2026-01-02	0.600	0.600	0.580	0.600	0.574	180,000
2025-12-31	0.600	0.600	0.600	0.600	0.574	0
2025-12-30	0.600	0.600	0.600	0.600	0.574	100,000
2025-12-29	0.600	0.600	0.600	0.600	0.574	120,000
2025-12-24	0.600	0.600	0.600	0.600	0.558	6,000
2025-12-23	0.620	0.620	0.620	0.620	0.577	4,000
2025-12-22	0.600	0.610	0.600	0.610	0.568	32,000
2025-12-19	0.600	0.610	0.600	0.610	0.568	20,000
2025-12-18	0.600	0.610	0.600	0.610	0.568	48,000
2025-12-17	0.610	0.610	0.610	0.610	0.568	0
2025-12-16	0.610	0.610	0.610	0.610	0.568	0
2025-12-15	0.610	0.610	0.610	0.610	0.568	0
2025-12-12	0.610	0.610	0.610	0.610	0.568	4,000
2025-12-11	0.600	0.600	0.600	0.600	0.558	136,000
2025-12-10	0.600	0.600	0.600	0.600	0.558	0
2025-12-09	0.610	0.610	0.600	0.600	0.558	132,000
2025-12-08	0.600	0.600	0.600	0.600	0.558	0
2025-12-05	0.600	0.600	0.600	0.600	0.558	0
2025-12-04	0.600	0.600	0.600	0.600	0.558	0
2025-12-03	0.600	0.600	0.600	0.600	0.558	76,000
2025-12-02	0.600	0.600	0.600	0.600	0.558	0
2025-12-01	0.600	0.600	0.600	0.600	0.558	12,000
2025-11-28	0.600	0.600	0.590	0.590	0.549	116,000
2025-11-27	0.600	0.610	0.600	0.600	0.558	248,000
2025-11-26	0.600	0.600	0.600	0.600	0.558	0
2025-11-25	0.600	0.600	0.600	0.600	0.558	0
2025-11-24	0.600	0.600	0.600	0.600	0.558	36,000
2025-11-21	0.590	0.600	0.590	0.600	0.558	4,000
2025-11-20	0.580	0.600	0.580	0.600	0.558	124,000
2025-11-19	0.590	0.600	0.570	0.600	0.558	40,000
2025-11-18	0.590	0.590	0.590	0.590	0.549	0
2025-11-17	0.590	0.590	0.590	0.590	0.549	160,000
2025-11-14	0.600	0.600	0.600	0.600	0.558	0
2025-11-13	0.600	0.600	0.600	0.600	0.558	24,000
2025-11-12	0.600	0.600	0.600	0.600	0.558	224,000
2025-11-11	0.600	0.610	0.600	0.600	0.558	48,000
2025-11-10	0.570	0.600	0.570	0.600	0.558	492,000
2025-11-07	0.570	0.570	0.570	0.570	0.530	8,000
2025-11-06	0.560	0.560	0.560	0.560	0.521	0
2025-11-05	0.560	0.560	0.560	0.560	0.521	0
2025-11-04	0.560	0.560	0.560	0.560	0.521	0
2025-11-03	0.550	0.560	0.550	0.560	0.521	388,000
2025-10-31	0.540	0.550	0.540	0.550	0.512	176,000
2025-10-30	0.540	0.540	0.540	0.540	0.502	0
2025-10-28	0.540	0.540	0.540	0.540	0.502	0

← NewerPage 4 of 21 · 1,229 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.