Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.350	0.350	0.350	0.350	0.316	52,000
2025-02-04	0.350	0.350	0.350	0.350	0.316	0
2025-02-03	0.350	0.350	0.350	0.350	0.316	0
2025-01-28	0.350	0.350	0.350	0.350	0.316	124,000
2025-01-27	0.345	0.345	0.345	0.345	0.312	0
2025-01-24	0.345	0.345	0.345	0.345	0.312	88,000
2025-01-23	0.325	0.345	0.325	0.345	0.312	52,000
2025-01-22	0.345	0.345	0.345	0.345	0.312	36,000
2025-01-21	0.345	0.350	0.345	0.350	0.316	48,000
2025-01-20	0.345	0.345	0.345	0.345	0.312	0
2025-01-17	0.345	0.345	0.345	0.345	0.312	0
2025-01-16	0.345	0.345	0.345	0.345	0.312	0
2025-01-15	0.330	0.345	0.330	0.345	0.312	84,000
2025-01-14	0.330	0.330	0.330	0.330	0.298	0
2025-01-13	0.330	0.330	0.330	0.330	0.298	0
2025-01-10	0.330	0.330	0.325	0.330	0.298	100,000
2025-01-09	0.330	0.330	0.330	0.330	0.298	0
2025-01-08	0.330	0.330	0.330	0.330	0.298	0
2025-01-07	0.330	0.330	0.330	0.330	0.298	0
2025-01-06	0.332	0.332	0.332	0.332	0.300	0
2025-01-03	0.332	0.332	0.332	0.332	0.300	0
2025-01-02	0.332	0.332	0.332	0.332	0.300	0
2024-12-31	0.332	0.332	0.332	0.332	0.300	0
2024-12-30	0.332	0.332	0.332	0.332	0.300	0
2024-12-27	0.332	0.332	0.332	0.332	0.300	0
2024-12-24	0.345	0.345	0.345	0.345	0.300	8,000
2024-12-23	0.345	0.345	0.345	0.345	0.300	12,000
2024-12-20	0.335	0.340	0.335	0.340	0.295	68,000
2024-12-19	0.340	0.340	0.340	0.340	0.295	0
2024-12-18	0.340	0.340	0.340	0.340	0.295	0
2024-12-17	0.340	0.340	0.340	0.340	0.295	0
2024-12-16	0.340	0.340	0.340	0.340	0.295	0
2024-12-13	0.340	0.340	0.340	0.340	0.295	0
2024-12-12	0.340	0.340	0.340	0.340	0.295	0
2024-12-11	0.335	0.340	0.335	0.340	0.295	60,000
2024-12-10	0.345	0.345	0.345	0.345	0.300	0
2024-12-09	0.330	0.345	0.330	0.345	0.300	8,000
2024-12-06	0.345	0.345	0.345	0.345	0.300	12,000
2024-12-05	0.345	0.345	0.345	0.345	0.300	4,000
2024-12-04	0.345	0.345	0.345	0.345	0.300	0
2024-12-03	0.340	0.345	0.340	0.345	0.300	84,000
2024-12-02	0.350	0.350	0.340	0.345	0.300	44,000
2024-11-29	0.350	0.350	0.350	0.350	0.304	20,000
2024-11-28	0.340	0.350	0.340	0.350	0.304	40,000
2024-11-27	0.340	0.340	0.335	0.340	0.295	80,000
2024-11-26	0.340	0.340	0.340	0.340	0.295	52,000
2024-11-25	0.335	0.335	0.335	0.335	0.291	0
2024-11-22	0.340	0.340	0.335	0.335	0.291	56,000
2024-11-21	0.340	0.340	0.340	0.340	0.295	0
2024-11-20	0.340	0.340	0.340	0.340	0.295	0
2024-11-19	0.340	0.340	0.340	0.340	0.295	0
2024-11-18	0.340	0.340	0.340	0.340	0.295	0
2024-11-15	0.340	0.340	0.340	0.340	0.295	28,000
2024-11-14	0.340	0.340	0.340	0.340	0.295	80,000
2024-11-13	0.340	0.340	0.340	0.340	0.295	12,000
2024-11-12	0.340	0.340	0.340	0.340	0.295	36,000
2024-11-11	0.335	0.340	0.335	0.340	0.295	220,000
2024-11-08	0.335	0.335	0.330	0.335	0.291	176,000
2024-11-07	0.335	0.335	0.330	0.335	0.291	96,000
2024-11-06	0.335	0.335	0.335	0.335	0.291	100,000

← NewerPage 8 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.