K2 F&B HOLDINGS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.450	0.470	0.440	0.470	0.450	64,000
2026-04-27	0.470	0.470	0.470	0.470	0.450	0
2026-04-24	0.455	0.480	0.440	0.470	0.450	816,000
2026-04-23	0.460	0.480	0.450	0.455	0.436	500,000
2026-04-22	0.435	0.465	0.435	0.465	0.445	180,000
2026-04-21	0.450	0.465	0.440	0.465	0.445	148,000
2026-04-20	0.455	0.470	0.455	0.465	0.445	176,000
2026-04-17	0.430	0.465	0.425	0.460	0.441	216,000
2026-04-16	0.425	0.470	0.420	0.460	0.441	484,000
2026-04-15	0.415	0.440	0.400	0.425	0.407	404,000
2026-04-14	0.425	0.440	0.415	0.440	0.421	44,000
2026-04-13	0.430	0.450	0.425	0.450	0.431	20,000
2026-04-10	0.470	0.500	0.450	0.450	0.431	220,000
2026-04-09	0.455	0.540	0.430	0.495	0.474	984,000
2026-04-08	0.420	0.475	0.420	0.470	0.450	764,000
2026-04-02	0.450	0.450	0.415	0.415	0.398	140,000
2026-04-01	0.415	0.450	0.380	0.450	0.431	384,000
2026-03-31	0.445	0.445	0.385	0.420	0.402	128,000
2026-03-30	0.475	0.490	0.415	0.430	0.412	512,000
2026-03-27	0.410	0.460	0.410	0.445	0.426	3,344,000
2026-03-26	0.380	0.400	0.380	0.400	0.383	348,000
2026-03-25	0.375	0.390	0.355	0.370	0.354	556,000
2026-03-24	0.350	0.350	0.340	0.340	0.326	1,060,000
2026-03-23	0.315	0.345	0.310	0.330	0.316	136,000
2026-03-20	0.330	0.330	0.330	0.330	0.316	0
2026-03-19	0.330	0.330	0.330	0.330	0.316	0
2026-03-18	0.340	0.340	0.320	0.330	0.316	136,000
2026-03-17	0.315	0.315	0.305	0.305	0.292	40,000
2026-03-16	0.325	0.325	0.325	0.325	0.311	0
2026-03-13	0.305	0.325	0.300	0.325	0.311	44,000
2026-03-12	0.310	0.310	0.310	0.310	0.297	520,000
2026-03-11	0.305	0.305	0.305	0.305	0.292	12,000
2026-03-10	0.305	0.315	0.305	0.315	0.302	12,000
2026-03-09	0.310	0.310	0.310	0.310	0.297	176,000
2026-03-06	0.330	0.330	0.330	0.330	0.316	1,060,000
2026-03-05	0.310	0.335	0.310	0.310	0.297	128,000
2026-03-04	0.335	0.335	0.335	0.335	0.321	0
2026-03-03	0.340	0.340	0.340	0.340	0.326	0
2026-03-02	0.325	0.350	0.295	0.340	0.326	136,000
2026-02-27	0.340	0.340	0.330	0.340	0.326	152,000
2026-02-26	0.340	0.340	0.340	0.340	0.326	0
2026-02-25	0.340	0.340	0.340	0.340	0.326	0
2026-02-24	0.350	0.350	0.340	0.340	0.326	4,000
2026-02-23	0.330	0.330	0.330	0.330	0.316	32,000
2026-02-20	0.330	0.330	0.330	0.330	0.316	40,000
2026-02-16	0.330	0.330	0.330	0.330	0.316	8,000
2026-02-13	0.330	0.330	0.330	0.330	0.316	28,000
2026-02-12	0.330	0.330	0.330	0.330	0.316	64,000
2026-02-11	0.320	0.320	0.320	0.320	0.307	52,000
2026-02-10	0.320	0.320	0.320	0.320	0.307	72,000
2026-02-09	0.315	0.315	0.315	0.315	0.302	0
2026-02-06	0.315	0.315	0.315	0.315	0.302	0
2026-02-05	0.315	0.315	0.315	0.315	0.302	12,000
2026-02-04	0.315	0.315	0.315	0.315	0.302	0
2026-02-03	0.305	0.315	0.285	0.315	0.302	56,000
2026-02-02	0.315	0.320	0.310	0.320	0.307	24,000
2026-01-30	0.320	0.330	0.320	0.320	0.307	464,000
2026-01-29	0.320	0.320	0.300	0.300	0.287	8,000
2026-01-28	0.310	0.310	0.300	0.300	0.287	152,000
2026-01-27	0.325	0.325	0.300	0.300	0.287	20,000

← NewerPage 3 of 5 · 246 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.