King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.415	0.420	0.415	0.415	0.374	36,000
2025-02-05	0.415	0.415	0.415	0.415	0.374	4,000
2025-02-04	0.415	0.415	0.415	0.415	0.374	2,000
2025-02-03	0.415	0.415	0.415	0.415	0.374	2,000
2025-01-28	0.410	0.425	0.410	0.425	0.383	10,000
2025-01-27	0.415	0.420	0.415	0.420	0.378	54,000
2025-01-24	0.410	0.425	0.410	0.420	0.378	128,000
2025-01-23	0.415	0.420	0.415	0.420	0.378	4,000
2025-01-22	0.410	0.420	0.410	0.420	0.378	6,000
2025-01-21	0.410	0.415	0.410	0.415	0.374	4,000
2025-01-20	0.415	0.415	0.415	0.415	0.374	2,000
2025-01-17	0.415	0.420	0.415	0.420	0.378	6,000
2025-01-16	0.415	0.415	0.415	0.415	0.374	2,000
2025-01-15	0.415	0.415	0.415	0.415	0.374	4,000
2025-01-14	0.410	0.420	0.410	0.415	0.374	6,000
2025-01-13	0.415	0.415	0.415	0.415	0.374	2,000
2025-01-10	0.410	0.420	0.410	0.420	0.378	4,000
2025-01-09	0.415	0.420	0.410	0.420	0.378	54,000
2025-01-08	0.415	0.415	0.415	0.415	0.374	4,000
2025-01-07	0.415	0.420	0.415	0.420	0.378	4,000
2025-01-06	0.415	0.425	0.415	0.420	0.378	30,000
2025-01-03	0.420	0.420	0.420	0.420	0.378	0
2025-01-02	0.420	0.420	0.420	0.420	0.378	4,000
2024-12-31	0.405	0.425	0.405	0.420	0.378	64,000
2024-12-30	0.415	0.420	0.400	0.420	0.378	206,000
2024-12-27	0.420	0.425	0.415	0.425	0.383	474,000
2024-12-24	0.420	0.420	0.420	0.420	0.378	2,000
2024-12-23	0.420	0.430	0.420	0.430	0.387	254,000
2024-12-20	0.420	0.430	0.415	0.425	0.383	162,000
2024-12-19	0.420	0.425	0.420	0.425	0.383	4,000
2024-12-18	0.410	0.425	0.410	0.425	0.383	10,000
2024-12-17	0.420	0.430	0.400	0.425	0.383	102,000
2024-12-16	0.420	0.425	0.420	0.425	0.383	6,000
2024-12-13	0.420	0.430	0.420	0.425	0.383	24,000
2024-12-12	0.410	0.430	0.410	0.425	0.383	216,000
2024-12-11	0.415	0.430	0.400	0.430	0.387	360,000
2024-12-10	0.420	0.425	0.420	0.420	0.378	96,000
2024-12-09	0.430	0.435	0.410	0.420	0.378	494,000
2024-12-06	0.410	0.430	0.410	0.425	0.383	28,000
2024-12-05	0.405	0.440	0.405	0.430	0.387	30,000
2024-12-04	0.410	0.430	0.390	0.430	0.387	38,000
2024-12-03	0.430	0.430	0.420	0.430	0.387	296,000
2024-12-02	0.415	0.440	0.415	0.440	0.396	14,000
2024-11-29	0.425	0.425	0.425	0.425	0.383	0
2024-11-28	0.425	0.425	0.425	0.425	0.383	0
2024-11-27	0.425	0.425	0.425	0.425	0.383	0
2024-11-26	0.425	0.425	0.425	0.425	0.383	0
2024-11-25	0.425	0.425	0.425	0.425	0.383	6,000
2024-11-22	0.425	0.435	0.425	0.435	0.392	4,000
2024-11-21	0.425	0.440	0.425	0.440	0.396	4,000
2024-11-20	0.420	0.440	0.415	0.440	0.396	6,000
2024-11-19	0.430	0.440	0.305	0.440	0.396	200,000
2024-11-18	0.430	0.440	0.430	0.435	0.392	30,000
2024-11-15	0.425	0.440	0.425	0.435	0.392	34,000
2024-11-14	0.425	0.440	0.425	0.440	0.396	6,000
2024-11-13	0.420	0.440	0.420	0.440	0.396	6,000
2024-11-12	0.420	0.440	0.420	0.440	0.396	8,000
2024-11-11	0.420	0.440	0.420	0.440	0.396	4,000
2024-11-08	0.415	0.490	0.415	0.445	0.401	142,000
2024-11-07	0.415	0.450	0.415	0.430	0.387	130,000

← NewerPage 8 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.