Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.340	0.340	0.330	0.335	0.291	60,000
2024-11-04	0.330	0.330	0.330	0.330	0.287	0
2024-11-01	0.330	0.330	0.325	0.330	0.287	72,000
2024-10-31	0.335	0.335	0.335	0.335	0.291	0
2024-10-30	0.340	0.340	0.330	0.335	0.291	216,000
2024-10-29	0.340	0.340	0.340	0.340	0.295	0
2024-10-28	0.330	0.340	0.330	0.340	0.295	68,000
2024-10-25	0.340	0.340	0.330	0.340	0.295	44,000
2024-10-24	0.340	0.340	0.340	0.340	0.295	0
2024-10-23	0.340	0.340	0.340	0.340	0.295	0
2024-10-22	0.340	0.345	0.340	0.340	0.295	124,000
2024-10-21	0.335	0.335	0.335	0.335	0.291	108,000
2024-10-18	0.330	0.335	0.330	0.335	0.291	44,000
2024-10-17	0.340	0.340	0.330	0.330	0.287	40,000
2024-10-16	0.330	0.330	0.330	0.330	0.287	68,000
2024-10-15	0.335	0.335	0.335	0.335	0.291	64,000
2024-10-14	0.330	0.335	0.330	0.335	0.291	104,000
2024-10-10	0.340	0.340	0.340	0.340	0.295	8,000
2024-10-09	0.335	0.335	0.335	0.335	0.291	80,000
2024-10-08	0.350	0.350	0.330	0.330	0.287	568,000
2024-10-07	0.340	0.370	0.340	0.350	0.304	1,360,000
2024-10-04	0.320	0.330	0.320	0.330	0.287	384,000
2024-10-03	0.325	0.325	0.325	0.325	0.282	8,000
2024-10-02	0.310	0.320	0.310	0.320	0.278	1,256,000
2024-09-30	0.310	0.315	0.305	0.315	0.274	1,160,000
2024-09-27	0.320	0.320	0.320	0.320	0.278	0
2024-09-26	0.320	0.320	0.320	0.320	0.278	200,000
2024-09-25	0.320	0.320	0.320	0.320	0.278	0
2024-09-24	0.320	0.320	0.320	0.320	0.278	8,000
2024-09-23	0.320	0.320	0.310	0.315	0.274	60,000
2024-09-20	0.315	0.315	0.315	0.315	0.274	100,000
2024-09-19	0.310	0.310	0.310	0.310	0.269	0
2024-09-17	0.310	0.310	0.310	0.310	0.269	0
2024-09-16	0.310	0.310	0.310	0.310	0.269	0
2024-09-13	0.310	0.310	0.310	0.310	0.269	0
2024-09-12	0.310	0.310	0.310	0.310	0.269	0
2024-09-11	0.310	0.310	0.310	0.310	0.269	0
2024-09-10	0.310	0.310	0.310	0.310	0.269	0
2024-09-09	0.315	0.315	0.310	0.310	0.269	40,000
2024-09-05	0.320	0.320	0.320	0.320	0.266	48,000
2024-09-04	0.315	0.315	0.315	0.315	0.262	100,000
2024-09-03	0.320	0.320	0.320	0.320	0.266	0
2024-09-02	0.320	0.320	0.320	0.320	0.266	56,000
2024-08-30	0.325	0.325	0.325	0.325	0.271	80,000
2024-08-29	0.325	0.325	0.325	0.325	0.271	60,000
2024-08-28	0.330	0.330	0.330	0.330	0.275	0
2024-08-27	0.330	0.330	0.330	0.330	0.275	0
2024-08-26	0.330	0.330	0.330	0.330	0.275	180,000
2024-08-23	0.330	0.330	0.330	0.330	0.275	0
2024-08-22	0.330	0.330	0.330	0.330	0.275	0
2024-08-21	0.330	0.330	0.330	0.330	0.275	0
2024-08-20	0.330	0.330	0.330	0.330	0.275	0
2024-08-19	0.340	0.340	0.330	0.330	0.275	244,000
2024-08-16	0.330	0.330	0.330	0.330	0.275	0
2024-08-15	0.330	0.330	0.330	0.330	0.275	28,000
2024-08-14	0.320	0.320	0.320	0.320	0.266	0
2024-08-13	0.330	0.330	0.320	0.320	0.266	4,000
2024-08-12	0.320	0.320	0.320	0.320	0.266	0
2024-08-09	0.320	0.320	0.320	0.320	0.266	0
2024-08-08	0.320	0.320	0.320	0.320	0.266	0

← NewerPage 9 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.