K Cash Fintech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.494 | 0 |
| 2024-11-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.494 | 0 |
| 2024-11-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.494 | 42,000 |
| 2024-11-01 | 1.700 | 1.710 | 1.700 | 1.710 | 1.502 | 84,000 |
| 2024-10-31 | 1.730 | 1.730 | 1.720 | 1.720 | 1.511 | 36,000 |
| 2024-10-30 | 1.730 | 1.730 | 1.720 | 1.720 | 1.511 | 18,000 |
| 2024-10-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.520 | 0 |
| 2024-10-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.520 | 0 |
| 2024-10-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.520 | 2,000 |
| 2024-10-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.520 | 6,000 |
| 2024-10-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.529 | 2,000 |
| 2024-10-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.538 | 8,000 |
| 2024-10-21 | 1.760 | 1.760 | 1.750 | 1.750 | 1.538 | 42,000 |
| 2024-10-18 | 1.800 | 1.800 | 1.750 | 1.770 | 1.555 | 20,000 |
| 2024-10-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2024-10-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.581 | 0 |
| 2024-10-15 | 1.830 | 1.830 | 1.800 | 1.800 | 1.581 | 170,000 |
| 2024-10-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.608 | 2,000 |
| 2024-10-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.652 | 0 |
| 2024-10-09 | 1.810 | 1.880 | 1.810 | 1.880 | 1.652 | 110,000 |
| 2024-10-08 | 1.840 | 1.850 | 1.820 | 1.840 | 1.617 | 28,000 |
| 2024-10-07 | 1.810 | 1.900 | 1.810 | 1.900 | 1.669 | 168,000 |
| 2024-10-04 | 1.880 | 1.880 | 1.830 | 1.870 | 1.643 | 210,000 |
| 2024-10-03 | 1.900 | 1.900 | 1.800 | 1.850 | 1.625 | 138,000 |
| 2024-10-02 | 1.870 | 1.870 | 1.770 | 1.860 | 1.634 | 324,000 |
| 2024-09-30 | 1.760 | 1.850 | 1.760 | 1.850 | 1.625 | 250,000 |
| 2024-09-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.564 | 6,000 |
| 2024-09-26 | 1.840 | 1.850 | 1.780 | 1.780 | 1.564 | 114,000 |
| 2024-09-25 | 1.890 | 1.890 | 1.850 | 1.850 | 1.625 | 58,000 |
| 2024-09-24 | 1.900 | 1.900 | 1.850 | 1.890 | 1.661 | 110,000 |
| 2024-09-23 | 1.880 | 1.890 | 1.820 | 1.820 | 1.599 | 118,000 |
| 2024-09-20 | 1.850 | 1.890 | 1.850 | 1.890 | 1.661 | 100,000 |
| 2024-09-19 | 1.830 | 1.870 | 1.800 | 1.870 | 1.643 | 130,000 |
| 2024-09-17 | 1.770 | 1.830 | 1.770 | 1.830 | 1.608 | 106,000 |
| 2024-09-16 | 1.750 | 1.900 | 1.750 | 1.760 | 1.546 | 262,000 |
| 2024-09-13 | 1.840 | 1.840 | 1.750 | 1.750 | 1.538 | 116,000 |
| 2024-09-12 | 1.820 | 1.850 | 1.760 | 1.760 | 1.546 | 114,000 |
| 2024-09-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.546 | 0 |
| 2024-09-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.546 | 2,000 |
| 2024-09-09 | 1.780 | 1.850 | 1.770 | 1.820 | 1.599 | 164,000 |
| 2024-09-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.555 | 8,000 |
| 2024-09-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.546 | 0 |
| 2024-09-03 | 1.760 | 1.760 | 1.750 | 1.750 | 1.538 | 56,000 |
| 2024-09-02 | 2.000 | 2.050 | 1.770 | 1.770 | 1.555 | 6,228,000 |
| 2024-08-30 | 1.820 | 1.970 | 1.780 | 1.890 | 1.661 | 520,000 |
| 2024-08-29 | 1.780 | 1.840 | 1.780 | 1.840 | 1.587 | 210,000 |
| 2024-08-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.535 | 0 |
| 2024-08-27 | 1.790 | 1.820 | 1.790 | 1.800 | 1.552 | 38,000 |
| 2024-08-26 | 1.750 | 1.800 | 1.750 | 1.780 | 1.535 | 132,000 |
| 2024-08-23 | 1.760 | 1.780 | 1.740 | 1.740 | 1.501 | 484,000 |
| 2024-08-22 | 1.740 | 1.780 | 1.740 | 1.780 | 1.535 | 68,000 |
| 2024-08-21 | 1.740 | 1.820 | 1.740 | 1.780 | 1.535 | 278,000 |
| 2024-08-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.475 | 20,000 |
| 2024-08-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.483 | 2,000 |
| 2024-08-16 | 1.700 | 1.780 | 1.700 | 1.780 | 1.535 | 42,000 |
| 2024-08-15 | 1.730 | 1.740 | 1.710 | 1.710 | 1.475 | 32,000 |
| 2024-08-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.466 | 0 |
| 2024-08-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.466 | 0 |
| 2024-08-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.466 | 50,000 |
| 2024-08-09 | 1.720 | 1.720 | 1.700 | 1.700 | 1.466 | 76,000 |
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.