King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.410	0.445	0.410	0.440	0.396	6,000
2024-11-05	0.410	0.450	0.410	0.440	0.396	74,000
2024-11-04	0.405	0.445	0.405	0.435	0.392	6,000
2024-11-01	0.400	0.435	0.400	0.435	0.392	2,000
2024-10-31	0.430	0.430	0.430	0.430	0.387	0
2024-10-30	0.430	0.430	0.430	0.430	0.387	0
2024-10-29	0.430	0.430	0.430	0.430	0.387	0
2024-10-28	0.430	0.430	0.430	0.430	0.387	0
2024-10-25	0.430	0.430	0.430	0.430	0.387	0
2024-10-24	0.430	0.430	0.430	0.430	0.387	0
2024-10-23	0.430	0.430	0.430	0.430	0.387	20,000
2024-10-22	0.420	0.420	0.420	0.420	0.378	0
2024-10-21	0.420	0.420	0.420	0.420	0.378	0
2024-10-18	0.420	0.420	0.420	0.420	0.378	0
2024-10-17	0.420	0.420	0.420	0.420	0.378	0
2024-10-16	0.395	0.425	0.395	0.420	0.378	154,000
2024-10-15	0.435	0.435	0.435	0.435	0.392	0
2024-10-14	0.435	0.435	0.435	0.435	0.392	0
2024-10-10	0.435	0.435	0.435	0.435	0.392	0
2024-10-09	0.435	0.435	0.435	0.435	0.392	0
2024-10-08	0.435	0.435	0.435	0.435	0.392	0
2024-10-07	0.435	0.435	0.435	0.435	0.392	0
2024-10-04	0.435	0.435	0.435	0.435	0.392	6,000
2024-10-03	0.410	0.430	0.410	0.430	0.387	288,000
2024-10-02	0.475	0.475	0.475	0.475	0.428	0
2024-09-30	0.475	0.475	0.475	0.475	0.428	0
2024-09-27	0.475	0.475	0.475	0.475	0.428	0
2024-09-26	0.390	0.495	0.380	0.490	0.441	56,000
2024-09-25	0.440	0.440	0.440	0.440	0.396	0
2024-09-24	0.440	0.440	0.440	0.440	0.396	0
2024-09-23	0.440	0.440	0.440	0.440	0.396	0
2024-09-20	0.440	0.440	0.440	0.440	0.396	0
2024-09-19	0.440	0.440	0.440	0.440	0.396	0
2024-09-17	0.450	0.450	0.405	0.440	0.396	112,000
2024-09-16	0.400	0.400	0.395	0.395	0.356	52,000
2024-09-13	0.430	0.430	0.430	0.430	0.387	0
2024-09-12	0.425	0.430	0.425	0.430	0.387	32,000
2024-09-11	0.430	0.430	0.430	0.430	0.387	0
2024-09-10	0.430	0.430	0.430	0.430	0.387	0
2024-09-09	0.430	0.430	0.430	0.430	0.387	0
2024-09-05	0.430	0.430	0.430	0.430	0.387	0
2024-09-04	0.425	0.425	0.425	0.425	0.383	0
2024-09-03	0.425	0.425	0.425	0.425	0.383	0
2024-09-02	0.405	0.420	0.400	0.420	0.378	90,000
2024-08-30	0.460	0.460	0.460	0.460	0.414	0
2024-08-29	0.415	0.460	0.400	0.460	0.414	332,000
2024-08-28	0.400	0.420	0.365	0.415	0.374	142,000
2024-08-27	0.390	0.390	0.390	0.390	0.351	0
2024-08-26	0.390	0.390	0.390	0.390	0.351	0
2024-08-23	0.400	0.400	0.365	0.390	0.351	52,000
2024-08-22	0.400	0.400	0.400	0.400	0.360	10,000
2024-08-21	0.400	0.400	0.400	0.400	0.360	0
2024-08-20	0.400	0.400	0.400	0.400	0.360	34,000
2024-08-19	0.420	0.420	0.400	0.400	0.360	28,000
2024-08-16	0.420	0.435	0.400	0.425	0.383	206,000
2024-08-15	0.410	0.410	0.410	0.410	0.369	0
2024-08-14	0.415	0.415	0.415	0.415	0.374	0
2024-08-13	0.415	0.415	0.415	0.415	0.374	0
2024-08-12	0.405	0.415	0.350	0.415	0.374	18,000
2024-08-09	0.415	0.415	0.415	0.415	0.374	0

← NewerPage 9 of 21 · 1,232 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.