King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.400	0.400	0.380	0.380	0.342	4,000
2025-05-07	0.395	0.400	0.370	0.395	0.356	136,000
2025-05-06	0.385	0.385	0.385	0.385	0.347	0
2025-05-02	0.375	0.385	0.370	0.385	0.347	146,000
2025-04-30	0.370	0.370	0.370	0.370	0.333	0
2025-04-29	0.370	0.370	0.365	0.365	0.329	96,000
2025-04-28	0.370	0.370	0.360	0.360	0.324	4,000
2025-04-25	0.370	0.370	0.370	0.370	0.333	0
2025-04-24	0.370	0.370	0.370	0.370	0.333	0
2025-04-23	0.360	0.375	0.360	0.370	0.333	108,000
2025-04-22	0.375	0.375	0.330	0.330	0.297	164,000
2025-04-17	0.370	0.375	0.370	0.370	0.333	352,000
2025-04-16	0.370	0.370	0.370	0.370	0.333	0
2025-04-15	0.370	0.370	0.370	0.370	0.333	0
2025-04-14	0.375	0.375	0.305	0.370	0.333	136,000
2025-04-11	0.365	0.365	0.360	0.365	0.329	158,000
2025-04-10	0.360	0.360	0.360	0.360	0.324	228,000
2025-04-09	0.350	0.350	0.350	0.350	0.315	0
2025-04-08	0.350	0.350	0.350	0.350	0.315	0
2025-04-07	0.415	0.415	0.250	0.350	0.315	452,000
2025-04-03	0.400	0.450	0.400	0.425	0.383	4,000
2025-04-02	0.400	0.400	0.370	0.400	0.360	38,000
2025-04-01	0.400	0.400	0.400	0.400	0.360	2,000
2025-03-31	0.415	0.415	0.400	0.400	0.360	198,000
2025-03-28	0.405	0.405	0.405	0.405	0.365	6,000
2025-03-27	0.410	0.410	0.410	0.410	0.369	6,000
2025-03-26	0.420	0.430	0.400	0.420	0.378	520,000
2025-03-25	0.425	0.425	0.405	0.415	0.374	380,000
2025-03-24	0.415	0.420	0.415	0.420	0.378	110,000
2025-03-21	0.405	0.430	0.405	0.420	0.378	328,000
2025-03-20	0.400	0.400	0.400	0.400	0.360	0
2025-03-19	0.395	0.400	0.395	0.400	0.360	286,000
2025-03-18	0.400	0.400	0.345	0.390	0.351	54,000
2025-03-17	0.400	0.400	0.400	0.400	0.360	0
2025-03-14	0.400	0.400	0.400	0.400	0.360	0
2025-03-13	0.400	0.400	0.400	0.400	0.360	0
2025-03-12	0.405	0.415	0.400	0.400	0.360	230,000
2025-03-11	0.405	0.415	0.405	0.415	0.374	4,000
2025-03-10	0.410	0.415	0.400	0.415	0.374	1,016,000
2025-03-07	0.415	0.420	0.400	0.400	0.360	662,000
2025-03-06	0.410	0.410	0.405	0.405	0.365	12,000
2025-03-05	0.400	0.420	0.400	0.415	0.374	520,000
2025-03-04	0.410	0.420	0.410	0.420	0.378	2,000
2025-03-03	0.420	0.420	0.420	0.420	0.378	0
2025-02-28	0.410	0.420	0.410	0.420	0.378	6,000
2025-02-27	0.410	0.420	0.410	0.415	0.374	130,000
2025-02-26	0.410	0.425	0.410	0.425	0.383	448,000
2025-02-25	0.410	0.415	0.410	0.415	0.374	4,000
2025-02-24	0.410	0.420	0.410	0.415	0.374	152,000
2025-02-21	0.410	0.415	0.410	0.415	0.374	2,000
2025-02-20	0.410	0.420	0.410	0.415	0.374	28,000
2025-02-19	0.410	0.420	0.410	0.415	0.374	154,000
2025-02-18	0.405	0.420	0.405	0.415	0.374	14,000
2025-02-17	0.410	0.410	0.410	0.410	0.369	4,000
2025-02-14	0.415	0.415	0.410	0.410	0.369	70,000
2025-02-13	0.415	0.425	0.415	0.415	0.374	36,000
2025-02-12	0.405	0.420	0.405	0.420	0.378	104,000
2025-02-11	0.415	0.420	0.410	0.415	0.374	144,000
2025-02-10	0.410	0.420	0.410	0.420	0.378	4,000
2025-02-07	0.415	0.420	0.415	0.415	0.374	54,000

← NewerPage 7 of 21 · 1,229 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.