K Cash Fintech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-02-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-02-03 | 1.770 | 1.800 | 1.770 | 1.800 | 1.581 | 8,000 |
| 2025-01-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 0 |
| 2025-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 0 |
| 2025-01-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 44,000 |
| 2025-01-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.546 | 0 |
| 2025-01-22 | 1.760 | 1.760 | 1.720 | 1.760 | 1.546 | 76,000 |
| 2025-01-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.573 | 0 |
| 2025-01-20 | 1.760 | 1.800 | 1.760 | 1.790 | 1.573 | 10,000 |
| 2025-01-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.546 | 2,000 |
| 2025-01-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 2,000 |
| 2025-01-15 | 1.760 | 1.770 | 1.760 | 1.770 | 1.555 | 2,000 |
| 2025-01-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-01-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 2,775,000 |
| 2025-01-08 | 1.760 | 1.800 | 1.750 | 1.800 | 1.581 | 2,808,000 |
| 2025-01-07 | 1.790 | 1.800 | 1.790 | 1.800 | 1.581 | 8,000 |
| 2025-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2025-01-03 | 1.750 | 1.840 | 1.750 | 1.840 | 1.617 | 46,000 |
| 2025-01-02 | 1.830 | 1.830 | 1.820 | 1.830 | 1.608 | 172,000 |
| 2024-12-31 | 1.840 | 1.840 | 1.840 | 1.840 | 1.617 | 10,000 |
| 2024-12-30 | 1.820 | 1.840 | 1.820 | 1.840 | 1.617 | 10,000 |
| 2024-12-27 | 1.840 | 1.840 | 1.720 | 1.730 | 1.520 | 96,000 |
| 2024-12-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.608 | 0 |
| 2024-12-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.617 | 0 |
| 2024-12-20 | 1.830 | 1.840 | 1.830 | 1.840 | 1.617 | 12,000 |
| 2024-12-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.608 | 0 |
| 2024-12-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.617 | 0 |
| 2024-12-17 | 1.820 | 1.840 | 1.820 | 1.840 | 1.617 | 308,000 |
| 2024-12-16 | 1.700 | 1.780 | 1.700 | 1.780 | 1.564 | 16,000 |
| 2024-12-13 | 1.840 | 1.840 | 1.840 | 1.840 | 1.617 | 2,000 |
| 2024-12-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.617 | 0 |
| 2024-12-11 | 1.850 | 1.850 | 1.840 | 1.840 | 1.617 | 5,504,000 |
| 2024-12-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.625 | 0 |
| 2024-12-09 | 1.830 | 1.850 | 1.830 | 1.850 | 1.625 | 110,000 |
| 2024-12-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.617 | 0 |
| 2024-12-05 | 1.820 | 1.840 | 1.810 | 1.840 | 1.617 | 32,000 |
| 2024-12-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.608 | 2,000 |
| 2024-12-03 | 1.790 | 1.850 | 1.770 | 1.850 | 1.625 | 5,048,000 |
| 2024-12-02 | 1.720 | 1.820 | 1.720 | 1.780 | 1.564 | 50,000 |
| 2024-11-29 | 1.680 | 1.690 | 1.680 | 1.690 | 1.485 | 32,000 |
| 2024-11-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.494 | 42,000 |
| 2024-11-27 | 1.720 | 1.720 | 1.720 | 1.720 | 1.511 | 0 |
| 2024-11-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.520 | 0 |
| 2024-11-25 | 1.700 | 1.740 | 1.700 | 1.740 | 1.529 | 6,000 |
| 2024-11-22 | 1.710 | 1.720 | 1.710 | 1.710 | 1.502 | 52,000 |
| 2024-11-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 28,000 |
| 2024-11-20 | 1.800 | 1.800 | 1.760 | 1.760 | 1.546 | 22,000 |
| 2024-11-19 | 1.840 | 1.840 | 1.800 | 1.800 | 1.581 | 12,000 |
| 2024-11-18 | 1.840 | 1.860 | 1.820 | 1.840 | 1.617 | 128,000 |
| 2024-11-15 | 1.800 | 1.830 | 1.800 | 1.820 | 1.599 | 5,378,000 |
| 2024-11-14 | 1.770 | 1.850 | 1.740 | 1.800 | 1.581 | 250,000 |
| 2024-11-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.485 | 24,000 |
| 2024-11-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 0 |
| 2024-11-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 0 |
| 2024-11-08 | 1.680 | 1.740 | 1.680 | 1.740 | 1.529 | 18,000 |
| 2024-11-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.485 | 4,000 |
| 2024-11-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.494 | 0 |
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.