K Cash Fintech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.750 | 1.790 | 1.730 | 1.740 | 1.483 | 100,000 |
| 2024-05-10 | 1.800 | 1.800 | 1.760 | 1.800 | 1.535 | 60,000 |
| 2024-05-09 | 1.760 | 1.800 | 1.760 | 1.800 | 1.535 | 12,000 |
| 2024-05-08 | 1.760 | 1.850 | 1.760 | 1.760 | 1.501 | 232,000 |
| 2024-05-07 | 1.800 | 1.800 | 1.750 | 1.750 | 1.492 | 44,000 |
| 2024-05-06 | 1.810 | 1.810 | 1.780 | 1.780 | 1.518 | 36,000 |
| 2024-05-03 | 1.770 | 1.830 | 1.770 | 1.810 | 1.543 | 266,000 |
| 2024-05-02 | 1.720 | 1.780 | 1.720 | 1.780 | 1.518 | 14,000 |
| 2024-04-30 | 1.710 | 1.780 | 1.710 | 1.780 | 1.518 | 80,000 |
| 2024-04-29 | 1.700 | 1.760 | 1.700 | 1.760 | 1.501 | 18,000 |
| 2024-04-26 | 1.680 | 1.790 | 1.680 | 1.790 | 1.526 | 328,000 |
| 2024-04-25 | 1.680 | 1.740 | 1.680 | 1.690 | 1.441 | 34,000 |
| 2024-04-24 | 1.670 | 1.740 | 1.660 | 1.720 | 1.466 | 178,000 |
| 2024-04-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.449 | 0 |
| 2024-04-22 | 1.670 | 1.700 | 1.670 | 1.700 | 1.449 | 10,000 |
| 2024-04-19 | 1.680 | 1.700 | 1.670 | 1.670 | 1.424 | 52,000 |
| 2024-04-18 | 1.680 | 1.750 | 1.670 | 1.690 | 1.441 | 42,000 |
| 2024-04-17 | 1.700 | 1.730 | 1.680 | 1.680 | 1.432 | 20,000 |
| 2024-04-16 | 1.680 | 1.750 | 1.680 | 1.700 | 1.449 | 80,000 |
| 2024-04-15 | 1.710 | 1.710 | 1.710 | 1.710 | 1.458 | 8,000 |
| 2024-04-12 | 1.740 | 1.740 | 1.710 | 1.740 | 1.483 | 12,000 |
| 2024-04-11 | 1.720 | 1.790 | 1.720 | 1.740 | 1.483 | 20,000 |
| 2024-04-10 | 1.700 | 1.800 | 1.690 | 1.800 | 1.535 | 356,000 |
| 2024-04-09 | 1.700 | 1.750 | 1.700 | 1.730 | 1.475 | 30,000 |
| 2024-04-08 | 1.710 | 1.730 | 1.710 | 1.710 | 1.458 | 30,000 |
| 2024-04-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.492 | 2,000 |
| 2024-04-03 | 1.690 | 1.750 | 1.690 | 1.750 | 1.492 | 28,000 |
| 2024-04-02 | 1.800 | 1.800 | 1.680 | 1.690 | 1.441 | 30,000 |
| 2024-03-28 | 1.670 | 1.820 | 1.670 | 1.800 | 1.535 | 524,000 |
| 2024-03-27 | 1.670 | 1.710 | 1.640 | 1.700 | 1.449 | 210,000 |
| 2024-03-26 | 1.670 | 1.700 | 1.670 | 1.700 | 1.449 | 58,000 |
| 2024-03-25 | 1.710 | 1.740 | 1.700 | 1.710 | 1.458 | 54,000 |
| 2024-03-22 | 1.660 | 1.740 | 1.660 | 1.710 | 1.458 | 160,000 |
| 2024-03-21 | 1.680 | 1.700 | 1.620 | 1.670 | 1.424 | 264,000 |
| 2024-03-20 | 1.700 | 1.710 | 1.700 | 1.710 | 1.458 | 28,000 |
| 2024-03-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.458 | 0 |
| 2024-03-18 | 1.670 | 1.720 | 1.670 | 1.720 | 1.466 | 38,000 |
| 2024-03-15 | 1.700 | 1.730 | 1.680 | 1.730 | 1.475 | 38,000 |
| 2024-03-14 | 1.740 | 1.740 | 1.730 | 1.730 | 1.475 | 196,000 |
| 2024-03-13 | 1.730 | 1.740 | 1.700 | 1.740 | 1.483 | 250,000 |
| 2024-03-12 | 1.730 | 1.740 | 1.730 | 1.730 | 1.475 | 256,000 |
| 2024-03-11 | 1.700 | 1.720 | 1.700 | 1.720 | 1.466 | 114,000 |
| 2024-03-08 | 1.670 | 1.710 | 1.660 | 1.710 | 1.458 | 176,000 |
| 2024-03-07 | 1.700 | 1.720 | 1.660 | 1.700 | 1.449 | 466,000 |
| 2024-03-06 | 1.660 | 1.720 | 1.660 | 1.690 | 1.441 | 3,072,000 |
| 2024-03-05 | 1.700 | 1.710 | 1.640 | 1.700 | 1.449 | 168,000 |
| 2024-03-04 | 1.730 | 1.740 | 1.670 | 1.730 | 1.475 | 360,000 |
| 2024-03-01 | 1.720 | 1.730 | 1.710 | 1.730 | 1.475 | 26,000 |
| 2024-02-29 | 1.680 | 1.770 | 1.680 | 1.750 | 1.492 | 3,272,000 |
| 2024-02-28 | 1.720 | 1.750 | 1.720 | 1.730 | 1.475 | 478,000 |
| 2024-02-27 | 1.640 | 1.700 | 1.630 | 1.700 | 1.449 | 98,000 |
| 2024-02-26 | 1.680 | 1.720 | 1.680 | 1.720 | 1.466 | 38,000 |
| 2024-02-23 | 1.700 | 1.740 | 1.680 | 1.720 | 1.466 | 30,000 |
| 2024-02-22 | 1.690 | 1.740 | 1.670 | 1.740 | 1.483 | 514,000 |
| 2024-02-21 | 1.680 | 1.700 | 1.680 | 1.690 | 1.441 | 70,000 |
| 2024-02-20 | 1.680 | 1.700 | 1.670 | 1.700 | 1.449 | 36,000 |
| 2024-02-19 | 1.780 | 1.780 | 1.680 | 1.700 | 1.449 | 118,000 |
| 2024-02-16 | 1.720 | 1.750 | 1.700 | 1.740 | 1.483 | 122,000 |
| 2024-02-15 | 1.710 | 1.750 | 1.700 | 1.700 | 1.449 | 14,000 |
| 2024-02-14 | 1.700 | 1.720 | 1.660 | 1.710 | 1.458 | 180,000 |
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.