K Cash Fintech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 1.630 | 1.700 | 1.630 | 1.700 | 1.449 | 8,000 |
| 2024-02-08 | 1.680 | 1.690 | 1.670 | 1.690 | 1.441 | 158,000 |
| 2024-02-07 | 1.680 | 1.680 | 1.640 | 1.640 | 1.398 | 8,000 |
| 2024-02-06 | 1.630 | 1.680 | 1.630 | 1.680 | 1.432 | 190,000 |
| 2024-02-05 | 1.590 | 1.640 | 1.580 | 1.630 | 1.390 | 194,000 |
| 2024-02-02 | 1.650 | 1.660 | 1.590 | 1.630 | 1.390 | 204,000 |
| 2024-02-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.364 | 26,000 |
| 2024-01-31 | 1.580 | 1.680 | 1.550 | 1.670 | 1.424 | 586,000 |
| 2024-01-30 | 1.590 | 1.630 | 1.590 | 1.600 | 1.364 | 6,000 |
| 2024-01-29 | 1.630 | 1.640 | 1.600 | 1.640 | 1.398 | 368,000 |
| 2024-01-26 | 1.650 | 1.650 | 1.620 | 1.640 | 1.398 | 100,000 |
| 2024-01-25 | 1.620 | 1.680 | 1.570 | 1.650 | 1.407 | 486,000 |
| 2024-01-24 | 1.620 | 1.650 | 1.620 | 1.620 | 1.381 | 150,000 |
| 2024-01-23 | 1.670 | 1.680 | 1.620 | 1.620 | 1.381 | 130,000 |
| 2024-01-22 | 1.610 | 1.650 | 1.600 | 1.650 | 1.407 | 538,000 |
| 2024-01-19 | 1.650 | 1.650 | 1.620 | 1.640 | 1.398 | 96,000 |
| 2024-01-18 | 1.650 | 1.670 | 1.620 | 1.650 | 1.407 | 318,000 |
| 2024-01-17 | 1.660 | 1.700 | 1.650 | 1.660 | 1.415 | 270,000 |
| 2024-01-16 | 1.680 | 1.700 | 1.660 | 1.700 | 1.449 | 66,000 |
| 2024-01-15 | 1.690 | 1.720 | 1.690 | 1.700 | 1.449 | 150,000 |
| 2024-01-12 | 1.700 | 1.720 | 1.660 | 1.720 | 1.466 | 210,000 |
| 2024-01-11 | 1.690 | 1.750 | 1.690 | 1.720 | 1.466 | 72,000 |
| 2024-01-10 | 1.700 | 1.730 | 1.680 | 1.700 | 1.449 | 534,000 |
| 2024-01-09 | 1.710 | 1.750 | 1.660 | 1.750 | 1.492 | 458,000 |
| 2024-01-08 | 1.790 | 1.790 | 1.710 | 1.710 | 1.458 | 844,000 |
| 2024-01-05 | 1.820 | 1.850 | 1.780 | 1.800 | 1.535 | 290,000 |
| 2024-01-04 | 1.840 | 1.850 | 1.830 | 1.830 | 1.560 | 158,000 |
| 2024-01-03 | 1.870 | 1.880 | 1.850 | 1.860 | 1.586 | 232,000 |
| 2024-01-02 | 1.810 | 1.950 | 1.810 | 1.870 | 1.594 | 998,000 |
| 2023-12-29 | 1.890 | 1.900 | 1.820 | 1.860 | 1.586 | 578,000 |
| 2023-12-28 | 1.800 | 1.950 | 1.760 | 1.880 | 1.603 | 7,416,000 |
| 2023-12-27 | 1.660 | 1.800 | 1.630 | 1.800 | 1.535 | 2,900,000 |
| 2023-12-22 | 1.650 | 1.700 | 1.630 | 1.700 | 1.449 | 1,980,000 |
| 2023-12-21 | 1.670 | 1.730 | 1.660 | 1.670 | 1.424 | 1,734,000 |
| 2023-12-20 | 1.670 | 1.730 | 1.670 | 1.700 | 1.449 | 1,278,000 |
| 2023-12-19 | 1.690 | 1.760 | 1.670 | 1.670 | 1.424 | 1,950,000 |
| 2023-12-18 | 1.730 | 1.740 | 1.680 | 1.720 | 1.466 | 586,000 |
| 2023-12-15 | 1.680 | 1.850 | 1.670 | 1.730 | 1.475 | 2,120,000 |
| 2023-12-14 | 1.670 | 1.720 | 1.670 | 1.710 | 1.458 | 270,040 |
| 2023-12-13 | 1.730 | 1.730 | 1.650 | 1.700 | 1.449 | 1,052,000 |
| 2023-12-12 | 1.660 | 1.890 | 1.650 | 1.710 | 1.458 | 4,562,000 |
| 2023-12-11 | 1.680 | 1.710 | 1.620 | 1.670 | 1.424 | 914,000 |
| 2023-12-08 | 1.730 | 1.780 | 1.680 | 1.680 | 1.432 | 1,858,000 |
| 2023-12-07 | 1.710 | 1.740 | 1.600 | 1.720 | 1.466 | 5,028,000 |
| 2023-12-06 | 1.790 | 1.800 | 1.620 | 1.720 | 1.466 | 10,584,000 |
| 2023-12-05 | 1.610 | 1.800 | 1.610 | 1.790 | 1.526 | 35,682,000 |
← NewerPage 12 of 12 · 706 trading days
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.