K Cash Fintech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.710 | 1.710 | 1.700 | 1.710 | 1.475 | 50,000 |
| 2024-08-07 | 1.720 | 1.720 | 1.700 | 1.700 | 1.466 | 26,000 |
| 2024-08-06 | 1.720 | 1.720 | 1.710 | 1.710 | 1.475 | 34,000 |
| 2024-08-05 | 1.710 | 1.710 | 1.700 | 1.700 | 1.466 | 12,000 |
| 2024-08-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.501 | 10,000 |
| 2024-08-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.509 | 50,000 |
| 2024-07-31 | 1.750 | 1.750 | 1.740 | 1.750 | 1.509 | 152,000 |
| 2024-07-30 | 1.740 | 1.750 | 1.740 | 1.750 | 1.509 | 150,000 |
| 2024-07-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.509 | 52,000 |
| 2024-07-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 2,000 |
| 2024-07-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 70,000 |
| 2024-07-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 26,000 |
| 2024-07-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 20,000 |
| 2024-07-22 | 1.710 | 1.720 | 1.710 | 1.720 | 1.483 | 66,000 |
| 2024-07-19 | 1.690 | 1.700 | 1.690 | 1.700 | 1.466 | 78,000 |
| 2024-07-18 | 1.710 | 1.710 | 1.700 | 1.700 | 1.466 | 64,000 |
| 2024-07-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 0 |
| 2024-07-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 10,000 |
| 2024-07-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.466 | 0 |
| 2024-07-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.466 | 46,000 |
| 2024-07-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 0 |
| 2024-07-10 | 1.680 | 1.730 | 1.670 | 1.730 | 1.492 | 8,000 |
| 2024-07-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.501 | 0 |
| 2024-07-08 | 1.690 | 1.750 | 1.690 | 1.740 | 1.501 | 10,000 |
| 2024-07-05 | 1.710 | 1.710 | 1.700 | 1.700 | 1.466 | 14,000 |
| 2024-07-04 | 1.690 | 1.720 | 1.640 | 1.720 | 1.483 | 286,000 |
| 2024-07-03 | 1.730 | 1.760 | 1.700 | 1.720 | 1.483 | 120,000 |
| 2024-07-02 | 1.730 | 1.790 | 1.730 | 1.790 | 1.544 | 12,000 |
| 2024-06-28 | 1.750 | 1.810 | 1.750 | 1.800 | 1.552 | 400,000 |
| 2024-06-27 | 1.700 | 1.760 | 1.700 | 1.760 | 1.518 | 8,000 |
| 2024-06-26 | 1.680 | 1.770 | 1.680 | 1.770 | 1.526 | 88,000 |
| 2024-06-25 | 1.680 | 1.720 | 1.680 | 1.720 | 1.483 | 52,000 |
| 2024-06-24 | 1.690 | 1.730 | 1.680 | 1.680 | 1.449 | 8,000 |
| 2024-06-21 | 1.670 | 1.740 | 1.670 | 1.740 | 1.501 | 36,000 |
| 2024-06-20 | 1.720 | 1.720 | 1.660 | 1.680 | 1.449 | 26,000 |
| 2024-06-19 | 1.720 | 1.720 | 1.680 | 1.680 | 1.449 | 18,000 |
| 2024-06-18 | 1.730 | 1.740 | 1.700 | 1.740 | 1.501 | 50,000 |
| 2024-06-17 | 1.730 | 1.770 | 1.720 | 1.770 | 1.526 | 74,000 |
| 2024-06-14 | 1.730 | 1.760 | 1.730 | 1.760 | 1.518 | 36,000 |
| 2024-06-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.509 | 0 |
| 2024-06-12 | 1.730 | 1.770 | 1.730 | 1.770 | 1.526 | 16,000 |
| 2024-06-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.526 | 6,000 |
| 2024-06-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.492 | 12,000 |
| 2024-06-06 | 1.710 | 1.780 | 1.710 | 1.780 | 1.535 | 14,000 |
| 2024-06-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 8,000 |
| 2024-06-04 | 1.780 | 1.800 | 1.760 | 1.760 | 1.518 | 5,892,000 |
| 2024-06-03 | 1.720 | 1.750 | 1.720 | 1.750 | 1.509 | 10,000 |
| 2024-05-31 | 1.720 | 1.750 | 1.720 | 1.750 | 1.509 | 12,000 |
| 2024-05-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.526 | 4,000 |
| 2024-05-29 | 1.720 | 1.770 | 1.710 | 1.760 | 1.501 | 78,000 |
| 2024-05-28 | 1.740 | 1.770 | 1.720 | 1.720 | 1.466 | 54,000 |
| 2024-05-27 | 1.720 | 1.720 | 1.700 | 1.700 | 1.449 | 88,000 |
| 2024-05-24 | 1.720 | 1.750 | 1.720 | 1.750 | 1.492 | 28,000 |
| 2024-05-23 | 1.750 | 1.750 | 1.720 | 1.720 | 1.466 | 10,000 |
| 2024-05-22 | 1.710 | 1.760 | 1.710 | 1.720 | 1.466 | 54,000 |
| 2024-05-21 | 1.740 | 1.740 | 1.730 | 1.730 | 1.475 | 52,000 |
| 2024-05-20 | 1.780 | 1.800 | 1.780 | 1.800 | 1.535 | 24,000 |
| 2024-05-17 | 1.730 | 1.800 | 1.730 | 1.780 | 1.518 | 24,000 |
| 2024-05-16 | 1.750 | 1.790 | 1.730 | 1.730 | 1.475 | 22,000 |
| 2024-05-14 | 1.740 | 1.780 | 1.740 | 1.780 | 1.518 | 30,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0510 HKD |
| 2026-05-20 | 0.0780 HKD |
| 2025-09-01 | 0.0440 HKD |
| 2025-05-30 | 0.0550 HKD |
| 2024-08-30 | 0.0340 HKD |
| 2024-05-30 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.