K2 F&B HOLDINGS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.375	0.375	0.370	0.370	0.370	144,000
2026-10-20	0.400	0.400	0.380	0.380	0.380	308,000
2026-10-16	0.395	0.400	0.395	0.400	0.400	20,000
2026-10-15	0.410	0.410	0.405	0.405	0.405	20,000
2026-10-14	0.405	0.405	0.400	0.400	0.400	80,000
2026-10-13	0.410	0.410	0.410	0.410	0.410	12,000
2026-10-12	0.410	0.410	0.410	0.410	0.410	0
2026-10-09	0.405	0.410	0.405	0.410	0.410	140,000
2026-10-08	0.410	0.410	0.410	0.410	0.410	104,000
2026-10-07	0.410	0.410	0.410	0.410	0.410	24,000
2026-10-06	0.410	0.410	0.410	0.410	0.410	68,000
2026-10-05	0.410	0.420	0.410	0.415	0.415	212,000
2026-10-02	0.420	0.420	0.420	0.420	0.420	148,000
2026-09-30	0.415	0.425	0.410	0.420	0.420	304,000
2026-09-29	0.415	0.415	0.415	0.415	0.415	140,000
2026-09-28	0.400	0.450	0.400	0.445	0.445	232,000
2026-09-25	0.400	0.400	0.400	0.400	0.400	100,000
2026-09-24	0.400	0.400	0.400	0.400	0.400	100,000
2026-09-23	0.405	0.405	0.400	0.400	0.400	36,000
2026-09-22	0.405	0.405	0.405	0.405	0.405	24,000
2026-09-21	0.405	0.405	0.400	0.400	0.400	124,000
2026-09-18	0.400	0.405	0.385	0.400	0.400	228,000
2026-09-17	0.400	0.400	0.395	0.400	0.400	128,000
2026-09-16	0.400	0.400	0.400	0.400	0.400	100,000
2026-09-15	0.400	0.400	0.400	0.400	0.400	240,000
2026-09-14	0.400	0.410	0.400	0.410	0.410	212,000
2026-09-11	0.400	0.400	0.390	0.400	0.400	88,000
2026-09-10	0.395	0.400	0.395	0.400	0.400	76,000
2026-09-09	0.400	0.410	0.395	0.395	0.395	200,000
2026-09-08	0.385	0.445	0.385	0.410	0.410	594,000
2026-09-07	0.360	0.400	0.355	0.395	0.395	114,000
2026-09-04	0.360	0.390	0.360	0.375	0.375	102,000
2026-09-03	0.380	0.380	0.350	0.375	0.375	314,000
2026-09-02	0.365	0.380	0.360	0.380	0.380	110,000
2026-09-01	0.390	0.390	0.390	0.390	0.390	4,000
2026-08-31	0.395	0.395	0.385	0.385	0.385	132,000
2026-08-28	0.350	0.350	0.345	0.350	0.350	72,000
2026-08-27	0.345	0.350	0.345	0.350	0.350	100,000
2026-08-26	0.345	0.350	0.345	0.350	0.350	100,000
2026-08-25	0.345	0.345	0.345	0.345	0.345	228,000
2026-08-24	0.365	0.365	0.335	0.365	0.365	292,000
2026-08-21	0.370	0.390	0.370	0.370	0.370	148,000
2026-08-20	0.380	0.380	0.375	0.380	0.380	148,000
2026-08-19	0.400	0.400	0.390	0.390	0.390	208,000
2026-08-18	0.400	0.410	0.385	0.400	0.400	104,000
2026-08-17	0.390	0.410	0.370	0.410	0.410	314,000
2026-08-14	0.400	0.410	0.395	0.410	0.410	122,000
2026-08-13	0.415	0.415	0.400	0.410	0.410	130,000
2026-08-12	0.415	0.420	0.410	0.415	0.415	226,000
2026-08-11	0.425	0.425	0.420	0.420	0.420	94,000
2026-08-10	0.425	0.425	0.425	0.425	0.425	72,000
2026-08-07	0.420	0.425	0.420	0.425	0.425	110,000
2026-08-06	0.435	0.435	0.415	0.435	0.435	146,000
2026-08-05	0.430	0.450	0.430	0.450	0.450	86,000
2026-08-04	0.440	0.440	0.440	0.440	0.440	94,000
2026-08-03	0.450	0.450	0.440	0.440	0.440	58,000
2026-07-31	0.440	0.445	0.435	0.445	0.445	24,000
2026-07-30	0.440	0.465	0.440	0.440	0.440	24,000
2026-07-29	0.455	0.455	0.440	0.440	0.440	74,000
2026-07-28	0.460	0.480	0.445	0.475	0.475	178,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0189 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.