K Cash Fintech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.700	1.700	1.700	1.700	1.542	0
2025-07-30	1.710	1.710	1.710	1.710	1.551	0
2025-07-29	1.710	1.710	1.710	1.710	1.551	2,000
2025-07-28	1.690	1.690	1.690	1.690	1.533	14,000
2025-07-25	1.710	1.710	1.710	1.710	1.551	0
2025-07-24	1.710	1.710	1.710	1.710	1.551	0
2025-07-23	1.710	1.710	1.710	1.710	1.551	0
2025-07-22	1.710	1.710	1.710	1.710	1.551	0
2025-07-21	1.710	1.710	1.710	1.710	1.551	4,000
2025-07-18	1.600	1.670	1.600	1.670	1.515	234,000
2025-07-17	1.600	1.600	1.600	1.600	1.451	8,000
2025-07-16	1.640	1.640	1.640	1.640	1.488	0
2025-07-15	1.640	1.640	1.640	1.640	1.488	0
2025-07-14	1.650	1.650	1.650	1.650	1.497	0
2025-07-11	1.660	1.660	1.660	1.660	1.506	0
2025-07-10	1.620	1.670	1.620	1.670	1.515	306,000
2025-07-09	1.590	1.620	1.580	1.620	1.470	168,000
2025-07-08	1.600	1.600	1.600	1.600	1.451	0
2025-07-07	1.610	1.610	1.590	1.600	1.451	246,000
2025-07-04	1.600	1.600	1.600	1.600	1.451	22,000
2025-07-03	1.610	1.610	1.590	1.610	1.460	66,000
2025-07-02	1.610	1.680	1.610	1.680	1.524	114,000
2025-06-30	1.670	1.670	1.670	1.670	1.515	62,000
2025-06-27	1.680	1.680	1.680	1.680	1.524	6,000
2025-06-26	1.680	1.680	1.680	1.680	1.524	22,000
2025-06-25	1.710	1.710	1.710	1.710	1.551	0
2025-06-24	1.710	1.710	1.710	1.710	1.551	2,000
2025-06-23	1.710	1.710	1.710	1.710	1.551	0
2025-06-20	1.720	1.720	1.720	1.720	1.560	0
2025-06-19	1.720	1.720	1.720	1.720	1.560	500,000
2025-06-18	1.720	1.720	1.720	1.720	1.560	0
2025-06-17	1.720	1.720	1.720	1.720	1.560	0
2025-06-16	1.720	1.720	1.720	1.720	1.560	0
2025-06-13	1.720	1.720	1.720	1.720	1.560	0
2025-06-12	1.720	1.720	1.720	1.720	1.560	2,000
2025-06-11	1.580	1.610	1.580	1.610	1.460	2,000
2025-06-10	1.720	1.720	1.720	1.720	1.560	0
2025-06-09	1.720	1.720	1.720	1.720	1.560	0
2025-06-06	1.690	1.720	1.690	1.720	1.560	24,000
2025-06-05	1.690	1.690	1.690	1.690	1.533	0
2025-06-04	1.690	1.690	1.690	1.690	1.533	0
2025-06-03	1.690	1.690	1.690	1.690	1.533	0
2025-06-02	1.695	1.695	1.695	1.695	1.538	0
2025-05-30	1.695	1.695	1.695	1.695	1.538	4,000
2025-05-29	1.750	1.750	1.750	1.750	1.538	0
2025-05-28	1.750	1.750	1.750	1.750	1.538	0
2025-05-27	1.710	1.750	1.710	1.750	1.538	514,000
2025-05-26	1.720	1.720	1.720	1.720	1.511	0
2025-05-23	1.720	1.720	1.720	1.720	1.511	0
2025-05-22	1.720	1.720	1.720	1.720	1.511	0
2025-05-21	1.720	1.720	1.720	1.720	1.511	2,000
2025-05-20	1.720	1.720	1.720	1.720	1.511	4,000
2025-05-19	1.760	1.760	1.760	1.760	1.546	0
2025-05-16	1.720	1.760	1.720	1.760	1.546	8,000
2025-05-15	1.750	1.750	1.750	1.750	1.538	0
2025-05-14	1.740	1.750	1.740	1.750	1.538	160,000
2025-05-13	1.760	1.770	1.760	1.770	1.555	502,000
2025-05-12	1.750	1.750	1.750	1.750	1.538	4,000
2025-05-09	1.720	1.720	1.710	1.710	1.502	78,000
2025-05-08	1.720	1.720	1.720	1.720	1.511	0

← NewerPage 6 of 12 · 705 trading daysOlder →

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.