King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.415	0.415	0.415	0.415	0.374	0
2024-08-08	0.415	0.415	0.415	0.415	0.374	0
2024-08-07	0.420	0.420	0.420	0.420	0.378	0
2024-08-06	0.420	0.420	0.420	0.420	0.378	0
2024-08-05	0.400	0.420	0.390	0.420	0.378	74,000
2024-08-02	0.390	0.390	0.390	0.390	0.351	0
2024-08-01	0.390	0.390	0.390	0.390	0.351	0
2024-07-31	0.390	0.390	0.390	0.390	0.351	0
2024-07-30	0.370	0.390	0.370	0.390	0.351	320,000
2024-07-29	0.380	0.380	0.380	0.380	0.342	0
2024-07-26	0.390	0.390	0.380	0.380	0.342	300,000
2024-07-25	0.380	0.390	0.380	0.380	0.342	320,000
2024-07-24	0.390	0.390	0.390	0.390	0.351	0
2024-07-23	0.420	0.420	0.380	0.390	0.351	506,000
2024-07-22	0.410	0.410	0.350	0.350	0.315	150,000
2024-07-19	0.390	0.390	0.390	0.390	0.351	0
2024-07-18	0.400	0.410	0.400	0.410	0.369	20,000
2024-07-17	0.415	0.415	0.400	0.410	0.369	150,000
2024-07-16	0.420	0.420	0.420	0.420	0.378	30,000
2024-07-15	0.400	0.400	0.400	0.400	0.360	0
2024-07-12	0.400	0.400	0.400	0.400	0.360	6,000
2024-07-11	0.400	0.400	0.380	0.380	0.342	10,000
2024-07-10	0.400	0.400	0.390	0.390	0.351	4,000
2024-07-09	0.395	0.395	0.395	0.395	0.356	6,000
2024-07-08	0.390	0.390	0.390	0.390	0.351	100,000
2024-07-05	0.375	0.380	0.370	0.375	0.338	472,000
2024-07-04	0.390	0.390	0.370	0.370	0.333	2,000
2024-07-03	0.350	0.385	0.350	0.385	0.347	272,000
2024-07-02	0.360	0.360	0.340	0.340	0.306	110,000
2024-06-28	0.350	0.350	0.345	0.345	0.311	250,000
2024-06-27	0.345	0.345	0.345	0.345	0.311	0
2024-06-26	0.370	0.370	0.365	0.365	0.329	40,000
2024-06-25	0.360	0.360	0.355	0.355	0.320	102,000
2024-06-24	0.370	0.370	0.370	0.370	0.333	44,000
2024-06-21	0.350	0.360	0.350	0.355	0.320	40,000
2024-06-20	0.375	0.375	0.375	0.375	0.320	0
2024-06-19	0.390	0.390	0.345	0.380	0.324	172,000
2024-06-18	0.370	0.370	0.370	0.370	0.315	0
2024-06-17	0.360	0.380	0.360	0.370	0.315	78,000
2024-06-14	0.390	0.390	0.390	0.390	0.332	0
2024-06-13	0.395	0.395	0.395	0.395	0.337	0
2024-06-12	0.395	0.395	0.395	0.395	0.337	2,000
2024-06-11	0.395	0.395	0.390	0.395	0.337	1,046,000
2024-06-07	0.410	0.410	0.385	0.390	0.332	214,000
2024-06-06	0.395	0.400	0.395	0.400	0.341	176,000
2024-06-05	0.400	0.405	0.395	0.405	0.345	188,000
2024-06-04	0.405	0.405	0.405	0.405	0.345	0
2024-06-03	0.395	0.405	0.395	0.405	0.345	230,000
2024-05-31	0.375	0.415	0.375	0.380	0.324	100,000
2024-05-30	0.430	0.430	0.430	0.430	0.366	0
2024-05-29	0.425	0.430	0.425	0.430	0.366	202,000
2024-05-28	0.440	0.440	0.440	0.440	0.375	2,000
2024-05-27	0.445	0.445	0.445	0.445	0.379	40,000
2024-05-24	0.435	0.435	0.435	0.435	0.371	0
2024-05-23	0.435	0.435	0.435	0.435	0.371	0
2024-05-22	0.395	0.435	0.395	0.435	0.371	114,000
2024-05-21	0.450	0.450	0.450	0.450	0.383	28,000
2024-05-20	0.435	0.435	0.420	0.435	0.371	104,000
2024-05-17	0.425	0.425	0.425	0.425	0.362	0
2024-05-16	0.430	0.430	0.420	0.425	0.362	140,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0400 HKD
2024-06-21	0.0200 HKD
2023-06-16	0.0300 HKD
2022-06-20	0.0600 HKD
2021-09-21	0.0400 HKD
2021-06-17	0.0750 HKD
2020-09-23	0.0400 HKD
2020-07-09	0.2000 HKD
2019-09-11	0.0150 HKD
2019-07-04	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.