Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.720	0.720	0.720	0.720	0.720	0
2026-10-15	0.710	0.720	0.710	0.720	0.720	4,000
2026-10-14	0.715	0.715	0.715	0.715	0.715	0
2026-10-13	0.710	0.715	0.710	0.715	0.715	8,000
2026-10-12	0.705	0.735	0.705	0.735	0.735	32,000
2026-10-09	0.700	0.720	0.700	0.720	0.720	8,000
2026-10-08	0.720	0.720	0.720	0.720	0.720	0
2026-10-07	0.720	0.720	0.720	0.720	0.720	152,000
2026-10-06	0.710	0.720	0.710	0.715	0.715	16,000
2026-10-05	0.720	0.720	0.720	0.720	0.720	0
2026-10-02	0.725	0.725	0.725	0.725	0.725	4,000
2026-09-30	0.710	0.725	0.710	0.725	0.725	16,000
2026-09-29	0.710	0.710	0.710	0.710	0.710	0
2026-09-28	0.710	0.710	0.710	0.710	0.710	0
2026-09-25	0.710	0.710	0.710	0.710	0.710	0
2026-09-24	0.700	0.710	0.670	0.710	0.710	108,000
2026-09-23	0.705	0.705	0.705	0.705	0.705	0
2026-09-22	0.705	0.705	0.705	0.705	0.705	0
2026-09-21	0.705	0.705	0.705	0.705	0.705	0
2026-09-18	0.705	0.705	0.705	0.705	0.705	48,000
2026-09-17	0.695	0.705	0.695	0.705	0.705	4,000
2026-09-16	0.710	0.710	0.710	0.710	0.710	12,000
2026-09-15	0.715	0.715	0.715	0.715	0.715	0
2026-09-14	0.715	0.715	0.715	0.715	0.715	0
2026-09-11	0.715	0.715	0.715	0.715	0.715	0
2026-09-10	0.715	0.715	0.715	0.715	0.715	0
2026-09-09	0.715	0.715	0.715	0.715	0.715	0
2026-09-08	0.715	0.715	0.715	0.715	0.715	0
2026-09-07	0.700	0.715	0.700	0.715	0.715	40,000
2026-09-04	0.725	0.725	0.725	0.725	0.693	16,000
2026-09-03	0.730	0.730	0.700	0.710	0.679	200,000
2026-09-02	0.735	0.735	0.735	0.735	0.703	0
2026-09-01	0.735	0.735	0.735	0.735	0.703	0
2026-08-31	0.735	0.735	0.735	0.735	0.703	0
2026-08-28	0.735	0.735	0.735	0.735	0.703	24,000
2026-08-27	0.735	0.735	0.735	0.735	0.703	0
2026-08-26	0.740	0.740	0.730	0.735	0.703	32,000
2026-08-25	0.740	0.740	0.740	0.740	0.707	20,000
2026-08-24	0.730	0.730	0.730	0.730	0.698	0
2026-08-21	0.720	0.730	0.720	0.730	0.698	40,000
2026-08-20	0.720	0.720	0.710	0.710	0.679	476,000
2026-08-19	0.720	0.720	0.720	0.720	0.688	0
2026-08-18	0.725	0.725	0.720	0.720	0.688	28,000
2026-08-17	0.705	0.705	0.705	0.705	0.674	16,000
2026-08-14	0.700	0.700	0.700	0.700	0.669	100,000
2026-08-13	0.700	0.700	0.700	0.700	0.669	52,000
2026-08-12	0.700	0.700	0.700	0.700	0.669	0
2026-08-11	0.700	0.700	0.700	0.700	0.669	8,000
2026-08-10	0.705	0.705	0.705	0.705	0.674	0
2026-08-07	0.710	0.710	0.700	0.705	0.674	56,000
2026-08-06	0.725	0.725	0.705	0.705	0.674	8,000
2026-08-05	0.700	0.700	0.700	0.700	0.669	80,000
2026-08-04	0.700	0.700	0.700	0.700	0.669	0
2026-08-03	0.700	0.700	0.700	0.700	0.669	4,000
2026-07-31	0.700	0.700	0.700	0.700	0.669	0
2026-07-30	0.700	0.700	0.700	0.700	0.669	80,000
2026-07-29	0.700	0.700	0.700	0.700	0.669	0
2026-07-28	0.700	0.700	0.700	0.700	0.669	8,000
2026-07-27	0.700	0.700	0.700	0.700	0.669	0
2026-07-24	0.700	0.720	0.700	0.700	0.669	248,000

Page 1 of 2 · 64 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.