King Fook Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.370	0.370	0.355	0.365	0.330	1,334,000
2025-05-06	0.365	0.380	0.365	0.365	0.330	2,184,000
2025-05-02	0.355	0.360	0.355	0.360	0.325	318,000
2025-04-30	0.350	0.360	0.350	0.355	0.321	272,000
2025-04-29	0.340	0.345	0.340	0.345	0.312	204,000
2025-04-28	0.350	0.355	0.345	0.345	0.312	154,000
2025-04-25	0.355	0.355	0.355	0.355	0.321	46,000
2025-04-24	0.350	0.355	0.350	0.355	0.321	102,000
2025-04-23	0.350	0.350	0.345	0.350	0.316	850,000
2025-04-22	0.355	0.365	0.355	0.360	0.325	1,208,000
2025-04-17	0.350	0.350	0.345	0.345	0.312	42,000
2025-04-16	0.345	0.360	0.345	0.355	0.321	1,388,000
2025-04-15	0.340	0.350	0.340	0.350	0.316	110,000
2025-04-14	0.350	0.350	0.340	0.340	0.307	106,000
2025-04-11	0.350	0.350	0.340	0.350	0.316	150,000
2025-04-10	0.340	0.350	0.335	0.340	0.307	618,000
2025-04-09	0.330	0.335	0.320	0.330	0.298	476,000
2025-04-08	0.335	0.335	0.330	0.330	0.298	124,000
2025-04-07	0.340	0.345	0.325	0.325	0.294	1,843,000
2025-04-03	0.350	0.350	0.345	0.350	0.316	104,000
2025-04-02	0.350	0.355	0.350	0.350	0.316	152,000
2025-04-01	0.350	0.355	0.345	0.355	0.321	578,000
2025-03-31	0.350	0.355	0.350	0.355	0.321	152,000
2025-03-28	0.350	0.360	0.345	0.355	0.321	882,000
2025-03-27	0.355	0.355	0.350	0.350	0.316	384,000
2025-03-26	0.350	0.350	0.350	0.350	0.316	10,000
2025-03-25	0.350	0.350	0.350	0.350	0.316	326,000
2025-03-24	0.350	0.355	0.350	0.355	0.321	646,000
2025-03-21	0.355	0.355	0.350	0.355	0.321	186,000
2025-03-20	0.360	0.360	0.350	0.360	0.325	136,000
2025-03-19	0.350	0.360	0.350	0.360	0.325	390,000
2025-03-18	0.350	0.355	0.350	0.350	0.316	92,000
2025-03-17	0.350	0.360	0.350	0.360	0.325	692,000
2025-03-14	0.355	0.360	0.350	0.350	0.316	180,000
2025-03-13	0.350	0.355	0.350	0.350	0.316	510,000
2025-03-12	0.360	0.360	0.350	0.355	0.321	246,000
2025-03-11	0.355	0.360	0.355	0.360	0.325	148,000
2025-03-10	0.360	0.360	0.360	0.360	0.325	364,000
2025-03-07	0.350	0.350	0.350	0.350	0.316	64,000
2025-03-06	0.360	0.360	0.350	0.360	0.325	867,510
2025-03-05	0.355	0.365	0.355	0.365	0.330	966,000
2025-03-04	0.350	0.355	0.350	0.355	0.321	134,000
2025-03-03	0.355	0.355	0.350	0.350	0.316	52,000
2025-02-28	0.350	0.350	0.345	0.350	0.316	354,000
2025-02-27	0.350	0.355	0.350	0.355	0.321	374,000
2025-02-26	0.350	0.355	0.350	0.350	0.316	552,000
2025-02-25	0.350	0.350	0.350	0.350	0.316	288,000
2025-02-24	0.345	0.355	0.345	0.355	0.321	134,000
2025-02-21	0.345	0.350	0.345	0.345	0.312	87,423
2025-02-20	0.345	0.345	0.345	0.345	0.312	286,000
2025-02-19	0.350	0.360	0.345	0.355	0.321	278,000
2025-02-18	0.360	0.360	0.345	0.350	0.316	618,000
2025-02-17	0.360	0.360	0.350	0.360	0.325	178,000
2025-02-14	0.350	0.370	0.350	0.360	0.325	958,000
2025-02-13	0.355	0.360	0.350	0.350	0.316	286,000
2025-02-12	0.335	0.370	0.335	0.365	0.330	1,348,000
2025-02-11	0.335	0.345	0.335	0.340	0.307	1,236,000
2025-02-10	0.340	0.340	0.335	0.335	0.303	238,000
2025-02-07	0.340	0.350	0.340	0.340	0.307	452,000
2025-02-06	0.345	0.345	0.345	0.345	0.312	28,000

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0260 HKD
2025-11-28	0.0040 HKD
2025-09-08	0.0260 HKD
2024-12-05	0.0040 HKD
2024-09-12	0.0260 HKD
2023-12-06	0.0040 HKD
2023-09-12	0.0800 HKD
2022-12-08	0.0040 HKD
2022-09-07	0.0160 HKD
2021-12-09	0.0040 HKD
2021-09-13	0.0100 HKD
2020-09-15	0.0020 HKD

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