Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.410	0.410	0.410	0.410	0.371	600,000
2025-07-30	0.410	0.410	0.405	0.410	0.371	144,000
2025-07-29	0.410	0.410	0.410	0.410	0.371	232,000
2025-07-28	0.415	0.415	0.410	0.410	0.371	400,000
2025-07-25	0.415	0.415	0.410	0.415	0.375	972,000
2025-07-24	0.400	0.420	0.395	0.420	0.380	852,000
2025-07-23	0.395	0.410	0.390	0.400	0.362	728,000
2025-07-22	0.420	0.420	0.400	0.405	0.366	572,000
2025-07-21	0.410	0.425	0.405	0.410	0.371	700,000
2025-07-18	0.420	0.420	0.410	0.410	0.371	896,000
2025-07-17	0.430	0.430	0.415	0.420	0.380	272,000
2025-07-16	0.435	0.445	0.425	0.425	0.384	504,000
2025-07-15	0.450	0.450	0.435	0.445	0.402	516,000
2025-07-14	0.410	0.480	0.405	0.440	0.398	1,008,000
2025-07-11	0.425	0.425	0.410	0.420	0.380	96,000
2025-07-10	0.405	0.410	0.405	0.410	0.371	60,000
2025-07-09	0.405	0.410	0.405	0.405	0.366	104,000
2025-07-08	0.400	0.405	0.395	0.405	0.366	32,000
2025-07-07	0.415	0.415	0.415	0.415	0.375	0
2025-07-04	0.410	0.410	0.410	0.410	0.371	96,000
2025-07-03	0.405	0.410	0.390	0.410	0.371	76,000
2025-07-02	0.410	0.420	0.410	0.420	0.380	12,000
2025-06-30	0.430	0.430	0.425	0.425	0.384	24,000
2025-06-27	0.410	0.410	0.410	0.410	0.371	60,000
2025-06-26	0.395	0.430	0.395	0.410	0.371	452,000
2025-06-25	0.390	0.390	0.390	0.390	0.353	16,000
2025-06-24	0.375	0.380	0.375	0.380	0.344	8,000
2025-06-23	0.390	0.390	0.390	0.390	0.353	0
2025-06-20	0.390	0.390	0.390	0.390	0.353	0
2025-06-19	0.390	0.390	0.390	0.390	0.353	0
2025-06-18	0.390	0.390	0.390	0.390	0.353	0
2025-06-17	0.390	0.390	0.390	0.390	0.353	0
2025-06-16	0.390	0.390	0.390	0.390	0.353	0
2025-06-13	0.390	0.390	0.390	0.390	0.353	0
2025-06-12	0.390	0.390	0.390	0.390	0.353	4,000
2025-06-11	0.375	0.385	0.375	0.385	0.348	28,000
2025-06-10	0.385	0.385	0.385	0.385	0.348	0
2025-06-09	0.385	0.385	0.385	0.385	0.348	0
2025-06-06	0.380	0.385	0.380	0.385	0.348	36,000
2025-06-05	0.370	0.380	0.360	0.380	0.344	144,000
2025-06-04	0.375	0.380	0.375	0.380	0.344	56,000
2025-06-03	0.380	0.380	0.380	0.380	0.344	0
2025-06-02	0.380	0.380	0.380	0.380	0.344	40,000
2025-05-30	0.375	0.375	0.375	0.375	0.339	48,000
2025-05-29	0.375	0.375	0.375	0.375	0.339	60,000
2025-05-28	0.365	0.365	0.365	0.365	0.330	0
2025-05-27	0.365	0.365	0.365	0.365	0.330	120,000
2025-05-26	0.365	0.365	0.365	0.365	0.330	0
2025-05-23	0.365	0.365	0.365	0.365	0.330	0
2025-05-22	0.365	0.365	0.365	0.365	0.330	120,000
2025-05-21	0.365	0.365	0.365	0.365	0.330	112,000
2025-05-20	0.360	0.365	0.345	0.365	0.330	68,000
2025-05-19	0.360	0.360	0.360	0.360	0.326	4,000
2025-05-16	0.360	0.360	0.360	0.360	0.326	0
2025-05-15	0.365	0.365	0.360	0.360	0.326	24,000
2025-05-14	0.350	0.360	0.350	0.360	0.326	52,000
2025-05-13	0.360	0.360	0.360	0.360	0.326	0
2025-05-12	0.360	0.360	0.360	0.360	0.326	0
2025-05-09	0.360	0.360	0.360	0.360	0.326	0
2025-05-08	0.360	0.360	0.360	0.360	0.326	0

← NewerPage 6 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.