Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.530	0.540	0.530	0.540	0.502	32,000
2025-10-24	0.540	0.550	0.530	0.530	0.493	80,000
2025-10-23	0.530	0.530	0.530	0.530	0.493	312,000
2025-10-22	0.530	0.540	0.530	0.540	0.502	72,000
2025-10-21	0.540	0.540	0.540	0.540	0.502	0
2025-10-20	0.520	0.540	0.510	0.540	0.502	84,000
2025-10-17	0.540	0.550	0.540	0.540	0.502	1,224,000
2025-10-16	0.550	0.550	0.550	0.550	0.512	72,000
2025-10-15	0.540	0.540	0.520	0.540	0.502	40,000
2025-10-14	0.520	0.540	0.520	0.520	0.484	504,000
2025-10-13	0.530	0.530	0.520	0.530	0.493	196,000
2025-10-10	0.540	0.540	0.540	0.540	0.502	0
2025-10-09	0.540	0.540	0.540	0.540	0.502	0
2025-10-08	0.540	0.540	0.540	0.540	0.502	0
2025-10-06	0.540	0.540	0.540	0.540	0.502	196,000
2025-10-03	0.540	0.540	0.540	0.540	0.502	0
2025-10-02	0.540	0.540	0.540	0.540	0.502	60,000
2025-09-30	0.530	0.530	0.530	0.530	0.493	0
2025-09-29	0.530	0.530	0.530	0.530	0.493	612,000
2025-09-26	0.530	0.530	0.530	0.530	0.493	400,000
2025-09-25	0.520	0.530	0.520	0.530	0.493	76,000
2025-09-24	0.540	0.540	0.540	0.540	0.502	400,000
2025-09-23	0.530	0.530	0.530	0.530	0.493	384,000
2025-09-22	0.530	0.530	0.530	0.530	0.493	0
2025-09-19	0.530	0.530	0.530	0.530	0.493	0
2025-09-18	0.530	0.530	0.530	0.530	0.493	12,000
2025-09-17	0.530	0.530	0.530	0.530	0.493	156,000
2025-09-16	0.530	0.530	0.530	0.530	0.493	0
2025-09-15	0.520	0.530	0.520	0.530	0.493	476,000
2025-09-12	0.510	0.520	0.510	0.520	0.484	8,000
2025-09-11	0.520	0.520	0.520	0.520	0.484	152,000
2025-09-10	0.500	0.520	0.500	0.500	0.465	936,000
2025-09-09	0.490	0.490	0.470	0.480	0.447	700,000
2025-09-08	0.455	0.500	0.455	0.500	0.465	292,000
2025-09-05	0.460	0.460	0.460	0.460	0.416	0
2025-09-04	0.455	0.455	0.455	0.455	0.411	0
2025-09-03	0.455	0.455	0.455	0.455	0.411	0
2025-09-02	0.455	0.455	0.455	0.455	0.411	164,000
2025-09-01	0.450	0.450	0.450	0.450	0.407	0
2025-08-29	0.450	0.450	0.450	0.450	0.407	0
2025-08-28	0.450	0.450	0.450	0.450	0.407	0
2025-08-27	0.450	0.450	0.450	0.450	0.407	128,000
2025-08-26	0.450	0.455	0.450	0.450	0.407	1,436,000
2025-08-25	0.450	0.450	0.450	0.450	0.407	0
2025-08-22	0.450	0.450	0.425	0.450	0.407	332,000
2025-08-21	0.450	0.450	0.445	0.450	0.407	316,000
2025-08-20	0.440	0.450	0.440	0.440	0.398	1,200,000
2025-08-19	0.450	0.460	0.450	0.450	0.407	1,016,000
2025-08-18	0.445	0.445	0.445	0.445	0.402	4,000
2025-08-15	0.440	0.440	0.440	0.440	0.398	240,000
2025-08-14	0.440	0.440	0.440	0.440	0.398	368,000
2025-08-13	0.440	0.440	0.440	0.440	0.398	0
2025-08-12	0.440	0.440	0.440	0.440	0.398	0
2025-08-11	0.440	0.440	0.440	0.440	0.398	0
2025-08-08	0.425	0.440	0.425	0.440	0.398	64,000
2025-08-07	0.445	0.445	0.435	0.440	0.398	36,000
2025-08-06	0.435	0.435	0.435	0.435	0.393	0
2025-08-05	0.420	0.440	0.420	0.435	0.393	416,000
2025-08-04	0.420	0.420	0.420	0.420	0.380	4,000
2025-08-01	0.410	0.410	0.410	0.410	0.371	140,000

← NewerPage 5 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.