K2 F&B HOLDINGS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.465	0.520	0.435	0.475	0.475	136,000
2026-07-24	0.440	0.465	0.440	0.465	0.465	68,000
2026-07-23	0.470	0.470	0.435	0.470	0.470	36,000
2026-07-22	0.465	0.465	0.465	0.465	0.465	4,000
2026-07-21	0.430	0.500	0.410	0.460	0.460	280,000
2026-07-20	0.460	0.460	0.460	0.460	0.460	0
2026-07-17	0.460	0.460	0.425	0.460	0.460	32,000
2026-07-16	0.460	0.460	0.460	0.460	0.460	0
2026-07-15	0.430	0.460	0.430	0.460	0.460	44,000
2026-07-14	0.435	0.435	0.435	0.435	0.435	104,000
2026-07-13	0.435	0.435	0.435	0.435	0.435	16,000
2026-07-10	0.435	0.435	0.435	0.435	0.435	64,000
2026-07-09	0.435	0.435	0.435	0.435	0.435	48,000
2026-07-08	0.435	0.435	0.435	0.435	0.435	20,000
2026-07-07	0.435	0.435	0.435	0.435	0.435	12,000
2026-07-06	0.435	0.435	0.435	0.435	0.435	12,000
2026-07-03	0.465	0.465	0.435	0.435	0.435	48,000
2026-07-02	0.455	0.455	0.450	0.450	0.431	108,000
2026-06-30	0.435	0.435	0.435	0.435	0.417	8,000
2026-06-29	0.440	0.440	0.435	0.435	0.417	64,000
2026-06-26	0.435	0.435	0.435	0.435	0.417	20,000
2026-06-25	0.450	0.450	0.450	0.450	0.431	136,000
2026-06-24	0.455	0.455	0.455	0.455	0.436	20,000
2026-06-23	0.460	0.460	0.460	0.460	0.441	60,000
2026-06-22	0.480	0.485	0.460	0.470	0.450	132,000
2026-06-18	0.475	0.500	0.475	0.500	0.479	140,000
2026-06-17	0.475	0.475	0.460	0.475	0.455	12,000
2026-06-16	0.470	0.475	0.460	0.475	0.455	68,000
2026-06-15	0.465	0.490	0.465	0.475	0.455	60,000
2026-06-12	0.480	0.480	0.470	0.470	0.450	80,000
2026-06-11	0.500	0.500	0.480	0.480	0.460	52,000
2026-06-10	0.470	0.520	0.470	0.490	0.469	108,000
2026-06-09	0.500	0.500	0.475	0.475	0.455	24,000
2026-06-08	0.510	0.510	0.480	0.500	0.479	60,000
2026-06-05	0.500	0.510	0.480	0.510	0.489	124,000
2026-06-04	0.470	0.500	0.460	0.500	0.479	112,000
2026-06-03	0.510	0.510	0.460	0.460	0.441	108,000
2026-06-02	0.500	0.500	0.460	0.470	0.450	200,000
2026-06-01	0.520	0.520	0.500	0.500	0.479	72,000
2026-05-29	0.480	0.520	0.470	0.520	0.498	216,000
2026-05-28	0.480	0.500	0.470	0.500	0.479	116,000
2026-05-27	0.480	0.480	0.475	0.475	0.455	44,000
2026-05-26	0.485	0.495	0.480	0.480	0.460	456,000
2026-05-22	0.465	0.465	0.460	0.460	0.441	44,000
2026-05-21	0.470	0.470	0.465	0.465	0.445	112,000
2026-05-20	0.455	0.470	0.450	0.470	0.450	80,000
2026-05-19	0.475	0.490	0.475	0.485	0.465	1,100,000
2026-05-18	0.455	0.485	0.440	0.475	0.455	512,000
2026-05-15	0.460	0.460	0.445	0.450	0.431	28,000
2026-05-14	0.465	0.475	0.460	0.460	0.441	380,000
2026-05-13	0.455	0.460	0.455	0.460	0.441	24,000
2026-05-12	0.445	0.475	0.435	0.450	0.431	332,000
2026-05-11	0.470	0.470	0.440	0.440	0.421	204,000
2026-05-08	0.470	0.470	0.470	0.470	0.450	0
2026-05-07	0.470	0.470	0.470	0.470	0.450	92,000
2026-05-06	0.440	0.470	0.435	0.470	0.450	288,000
2026-05-05	0.450	0.450	0.440	0.440	0.421	12,000
2026-05-04	0.465	0.465	0.435	0.445	0.426	184,000
2026-04-30	0.485	0.485	0.450	0.465	0.445	204,000
2026-04-29	0.455	0.490	0.425	0.490	0.469	960,000

← NewerPage 2 of 21 · 1,229 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.