K Cash Fintech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.511 | 0 |
| 2025-05-06 | 1.770 | 1.770 | 1.720 | 1.720 | 1.511 | 172,000 |
| 2025-05-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.511 | 2,000 |
| 2025-04-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 1,150,000 |
| 2025-04-29 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 190,000 |
| 2025-04-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 0 |
| 2025-04-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 0 |
| 2025-04-24 | 1.720 | 1.770 | 1.720 | 1.770 | 1.555 | 882,000 |
| 2025-04-23 | 1.730 | 1.730 | 1.710 | 1.710 | 1.502 | 404,000 |
| 2025-04-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 0 |
| 2025-04-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 100,000 |
| 2025-04-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 0 |
| 2025-04-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 0 |
| 2025-04-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 4,000 |
| 2025-04-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.502 | 0 |
| 2025-04-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.502 | 0 |
| 2025-04-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.502 | 4,000 |
| 2025-04-08 | 1.710 | 1.710 | 1.710 | 1.710 | 1.502 | 0 |
| 2025-04-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.502 | 8,000 |
| 2025-04-03 | 1.720 | 1.770 | 1.720 | 1.760 | 1.546 | 8,000 |
| 2025-04-02 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 2,000 |
| 2025-04-01 | 1.790 | 1.790 | 1.790 | 1.790 | 1.573 | 0 |
| 2025-03-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.573 | 4,000 |
| 2025-03-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.564 | 0 |
| 2025-03-27 | 1.760 | 1.790 | 1.760 | 1.790 | 1.573 | 4,000 |
| 2025-03-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 0 |
| 2025-03-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 2,000 |
| 2025-03-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 0 |
| 2025-03-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 2,000 |
| 2025-03-20 | 1.730 | 1.730 | 1.730 | 1.730 | 1.520 | 2,000 |
| 2025-03-19 | 1.730 | 1.730 | 1.720 | 1.720 | 1.511 | 52,000 |
| 2025-03-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 0 |
| 2025-03-17 | 1.750 | 1.760 | 1.750 | 1.760 | 1.546 | 32,000 |
| 2025-03-14 | 1.770 | 1.780 | 1.770 | 1.780 | 1.564 | 200,000 |
| 2025-03-13 | 1.770 | 1.790 | 1.770 | 1.790 | 1.573 | 460,000 |
| 2025-03-12 | 1.740 | 1.790 | 1.740 | 1.790 | 1.573 | 760,000 |
| 2025-03-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.564 | 2,000 |
| 2025-03-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 2,000 |
| 2025-03-07 | 1.790 | 1.790 | 1.780 | 1.780 | 1.564 | 900,000 |
| 2025-03-06 | 1.760 | 1.780 | 1.760 | 1.780 | 1.564 | 1,004,000 |
| 2025-03-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.564 | 0 |
| 2025-03-04 | 1.780 | 1.790 | 1.780 | 1.780 | 1.564 | 1,108,000 |
| 2025-03-03 | 1.790 | 1.790 | 1.780 | 1.780 | 1.564 | 1,164,000 |
| 2025-02-28 | 1.760 | 1.790 | 1.760 | 1.790 | 1.573 | 708,000 |
| 2025-02-27 | 1.790 | 1.790 | 1.730 | 1.740 | 1.529 | 1,000,000 |
| 2025-02-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 1,102,000 |
| 2025-02-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-02-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 54,000 |
| 2025-02-21 | 1.740 | 1.800 | 1.740 | 1.800 | 1.581 | 10,000 |
| 2025-02-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 0 |
| 2025-02-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 0 |
| 2025-02-18 | 1.800 | 1.800 | 1.740 | 1.740 | 1.529 | 64,000 |
| 2025-02-17 | 1.760 | 1.760 | 1.740 | 1.740 | 1.529 | 4,000 |
| 2025-02-14 | 1.710 | 1.740 | 1.710 | 1.740 | 1.529 | 32,000 |
| 2025-02-13 | 1.720 | 1.720 | 1.700 | 1.720 | 1.511 | 40,000 |
| 2025-02-12 | 1.760 | 1.780 | 1.760 | 1.780 | 1.564 | 10,000 |
| 2025-02-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 0 |
| 2025-02-10 | 1.720 | 1.770 | 1.720 | 1.770 | 1.555 | 12,000 |
| 2025-02-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 0 |
| 2025-02-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 32,000 |
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.