Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.360	0.360	0.360	0.360	0.326	0
2025-05-06	0.345	0.360	0.345	0.360	0.326	160,000
2025-05-02	0.335	0.335	0.335	0.335	0.303	0
2025-04-30	0.335	0.335	0.335	0.335	0.303	0
2025-04-29	0.335	0.335	0.335	0.335	0.303	0
2025-04-28	0.335	0.335	0.335	0.335	0.303	0
2025-04-25	0.335	0.335	0.335	0.335	0.303	0
2025-04-24	0.335	0.335	0.335	0.335	0.303	8,000
2025-04-23	0.335	0.335	0.330	0.335	0.303	128,000
2025-04-22	0.330	0.345	0.330	0.335	0.303	252,000
2025-04-17	0.335	0.335	0.335	0.335	0.303	0
2025-04-16	0.335	0.335	0.335	0.335	0.303	0
2025-04-15	0.335	0.335	0.330	0.335	0.303	252,000
2025-04-14	0.340	0.340	0.340	0.340	0.307	0
2025-04-11	0.340	0.340	0.340	0.340	0.307	0
2025-04-10	0.340	0.340	0.340	0.340	0.307	0
2025-04-09	0.330	0.340	0.325	0.340	0.307	136,000
2025-04-08	0.330	0.330	0.325	0.330	0.298	196,000
2025-04-07	0.350	0.350	0.335	0.335	0.303	176,000
2025-04-03	0.360	0.365	0.360	0.360	0.326	156,000
2025-04-02	0.365	0.375	0.365	0.375	0.339	56,000
2025-04-01	0.375	0.375	0.375	0.375	0.339	0
2025-03-31	0.365	0.375	0.355	0.375	0.339	156,000
2025-03-28	0.370	0.380	0.370	0.380	0.344	96,000
2025-03-27	0.380	0.380	0.380	0.380	0.344	0
2025-03-26	0.380	0.380	0.380	0.380	0.344	0
2025-03-25	0.380	0.380	0.375	0.380	0.344	64,000
2025-03-24	0.365	0.365	0.365	0.365	0.330	124,000
2025-03-21	0.370	0.370	0.360	0.370	0.335	196,000
2025-03-20	0.380	0.380	0.380	0.380	0.344	0
2025-03-19	0.395	0.395	0.375	0.380	0.344	104,000
2025-03-18	0.360	0.375	0.360	0.375	0.339	584,000
2025-03-17	0.360	0.370	0.360	0.370	0.335	144,000
2025-03-14	0.355	0.355	0.345	0.355	0.321	116,000
2025-03-13	0.355	0.355	0.355	0.355	0.321	0
2025-03-12	0.355	0.355	0.355	0.355	0.321	0
2025-03-11	0.360	0.360	0.350	0.355	0.321	128,000
2025-03-10	0.355	0.355	0.355	0.355	0.321	84,000
2025-03-07	0.350	0.350	0.350	0.350	0.316	144,000
2025-03-06	0.340	0.350	0.340	0.350	0.316	12,000
2025-03-05	0.350	0.350	0.350	0.350	0.316	204,000
2025-03-04	0.350	0.350	0.350	0.350	0.316	0
2025-03-03	0.350	0.350	0.350	0.350	0.316	0
2025-02-28	0.350	0.350	0.350	0.350	0.316	0
2025-02-27	0.350	0.350	0.350	0.350	0.316	8,000
2025-02-26	0.340	0.345	0.340	0.345	0.312	168,000
2025-02-25	0.350	0.350	0.350	0.350	0.316	0
2025-02-24	0.350	0.350	0.350	0.350	0.316	4,000
2025-02-21	0.340	0.345	0.340	0.345	0.312	60,000
2025-02-20	0.340	0.340	0.340	0.340	0.307	0
2025-02-19	0.335	0.340	0.335	0.340	0.307	100,000
2025-02-18	0.340	0.340	0.340	0.340	0.307	0
2025-02-17	0.340	0.340	0.340	0.340	0.307	120,000
2025-02-14	0.350	0.350	0.330	0.340	0.307	300,000
2025-02-13	0.350	0.350	0.350	0.350	0.316	8,000
2025-02-12	0.350	0.350	0.335	0.340	0.307	176,000
2025-02-11	0.350	0.350	0.350	0.350	0.316	88,000
2025-02-10	0.350	0.350	0.350	0.350	0.316	0
2025-02-07	0.355	0.355	0.350	0.350	0.316	144,000
2025-02-06	0.350	0.350	0.350	0.350	0.316	0

← NewerPage 7 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.