K2 F&B HOLDINGS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.340	0.350	0.300	0.310	0.297	20,000
2026-01-23	0.320	0.320	0.320	0.320	0.307	0
2026-01-22	0.300	0.320	0.300	0.320	0.307	36,000
2026-01-21	0.315	0.315	0.300	0.310	0.297	2,892,000
2026-01-20	0.320	0.320	0.320	0.320	0.307	16,000
2026-01-19	0.320	0.320	0.320	0.320	0.307	0
2026-01-16	0.310	0.320	0.310	0.320	0.307	84,000
2026-01-15	0.320	0.320	0.320	0.320	0.307	32,000
2026-01-14	0.320	0.320	0.320	0.320	0.307	0
2026-01-13	0.340	0.340	0.320	0.320	0.307	100,000
2026-01-12	0.320	0.340	0.320	0.340	0.326	476,000
2026-01-09	0.320	0.320	0.305	0.310	0.297	104,000
2026-01-08	0.295	0.295	0.295	0.295	0.283	0
2026-01-07	0.290	0.300	0.275	0.295	0.283	272,000
2026-01-06	0.250	0.280	0.243	0.280	0.268	908,000
2026-01-05	0.285	0.350	0.241	0.250	0.240	3,616,000
2026-01-02	0.310	0.310	0.270	0.285	0.273	1,292,000
2025-12-31	0.320	0.320	0.305	0.310	0.297	200,000
2025-12-30	0.320	0.320	0.305	0.315	0.302	204,000
2025-12-29	0.300	0.345	0.300	0.320	0.307	104,000
2025-12-24	0.335	0.335	0.305	0.315	0.302	140,000
2025-12-23	0.360	0.400	0.290	0.315	0.302	1,824,000
2025-12-22	0.365	0.365	0.365	0.365	0.350	0
2025-12-19	0.365	0.365	0.345	0.365	0.350	48,000
2025-12-18	0.360	0.370	0.350	0.370	0.354	56,000
2025-12-17	0.330	0.370	0.330	0.365	0.350	868,000
2025-12-16	0.340	0.340	0.320	0.340	0.326	56,000
2025-12-15	0.320	0.345	0.300	0.345	0.330	20,000
2025-12-12	0.365	0.365	0.325	0.350	0.335	120,000
2025-12-11	0.355	0.355	0.330	0.350	0.335	148,000
2025-12-10	0.340	0.365	0.315	0.325	0.311	1,112,000
2025-12-09	0.355	0.355	0.320	0.340	0.326	60,000
2025-12-08	0.320	0.380	0.320	0.365	0.350	792,000
2025-12-05	0.320	0.325	0.300	0.320	0.307	100,000
2025-12-04	0.325	0.325	0.285	0.320	0.307	156,000
2025-12-03	0.320	0.340	0.265	0.325	0.311	248,000
2025-12-02	0.320	0.320	0.320	0.320	0.307	0
2025-12-01	0.300	0.320	0.255	0.320	0.307	96,000
2025-11-28	0.300	0.325	0.300	0.325	0.311	24,000
2025-11-27	0.295	0.340	0.295	0.330	0.316	88,000
2025-11-26	0.260	0.350	0.250	0.290	0.278	612,000
2025-11-25	0.247	0.247	0.238	0.247	0.237	280,000
2025-11-24	0.221	0.248	0.220	0.247	0.237	260,000
2025-11-21	0.260	0.260	0.222	0.226	0.217	44,000
2025-11-20	0.249	0.249	0.230	0.248	0.238	36,000
2025-11-19	0.220	0.249	0.220	0.249	0.239	76,000
2025-11-18	0.255	0.280	0.249	0.249	0.239	80,000
2025-11-17	0.280	0.280	0.280	0.280	0.268	0
2025-11-14	0.280	0.280	0.280	0.280	0.268	0
2025-11-13	0.280	0.280	0.280	0.280	0.268	0
2025-11-12	0.280	0.280	0.280	0.280	0.268	0
2025-11-11	0.280	0.280	0.280	0.280	0.268	0
2025-11-10	0.315	0.315	0.285	0.285	0.273	4,000
2025-11-07	0.280	0.280	0.255	0.280	0.268	16,000
2025-11-06	0.295	0.295	0.255	0.290	0.278	60,000
2025-11-05	0.295	0.295	0.295	0.295	0.283	0
2025-11-04	0.295	0.295	0.295	0.295	0.283	0
2025-11-03	0.260	0.320	0.260	0.295	0.283	52,000
2025-10-31	0.260	0.260	0.260	0.260	0.249	0
2025-10-30	0.236	0.260	0.236	0.260	0.249	8,000

← NewerPage 4 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.