High Fashion International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.650	1.650	1.650	1.650	1.243	0
2022-11-21	1.650	1.650	1.650	1.650	1.243	0
2022-11-18	1.650	1.650	1.650	1.650	1.243	0
2022-11-17	1.650	1.650	1.650	1.650	1.243	0
2022-11-16	1.650	1.650	1.650	1.650	1.243	0
2022-11-15	1.650	1.650	1.650	1.650	1.243	2,000
2022-11-14	1.520	1.520	1.520	1.520	1.145	0
2022-11-11	1.520	1.520	1.520	1.520	1.145	0
2022-11-10	1.520	1.520	1.520	1.520	1.145	0
2022-11-09	1.520	1.520	1.520	1.520	1.145	0
2022-11-08	1.520	1.520	1.520	1.520	1.145	0
2022-11-07	1.520	1.520	1.520	1.520	1.145	0
2022-11-04	1.520	1.520	1.520	1.520	1.145	0
2022-11-03	1.520	1.520	1.520	1.520	1.145	10,000
2022-11-02	1.520	1.520	1.520	1.520	1.145	0
2022-11-01	1.520	1.520	1.520	1.520	1.145	138,000
2022-10-31	1.520	1.520	1.520	1.520	1.145	126,000
2022-10-28	1.530	1.530	1.510	1.520	1.145	64,000
2022-10-27	1.520	1.520	1.520	1.520	1.145	0
2022-10-26	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-25	1.510	1.520	1.510	1.520	1.145	140,000
2022-10-24	1.520	1.520	1.510	1.510	1.138	230,000
2022-10-21	1.520	1.520	1.520	1.520	1.145	102,000
2022-10-20	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-19	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-18	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-17	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-14	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-13	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-12	1.520	1.520	1.520	1.520	1.145	200,000
2022-10-11	1.520	1.520	1.520	1.520	1.145	200,000
2022-10-10	1.520	1.520	1.520	1.520	1.145	50,000
2022-10-07	1.520	1.520	1.520	1.520	1.145	100,000
2022-10-06	1.520	1.520	1.520	1.520	1.145	442,000
2022-10-05	1.510	1.510	1.510	1.510	1.138	0
2022-10-03	1.520	1.520	1.460	1.460	1.100	120,000
2022-09-30	1.520	1.520	1.520	1.520	1.145	240,000
2022-09-29	1.530	1.530	1.510	1.520	1.145	552,000
2022-09-28	1.520	1.530	1.510	1.520	1.145	1,510,000
2022-09-27	1.550	1.550	1.550	1.550	1.168	0
2022-09-26	1.550	1.550	1.550	1.550	1.168	30,000
2022-09-23	1.550	1.550	1.550	1.550	1.168	30,000
2022-09-22	1.550	1.550	1.550	1.550	1.168	0
2022-09-21	1.550	1.550	1.550	1.550	1.168	30,000
2022-09-20	1.550	1.550	1.550	1.550	1.168	20,000
2022-09-19	1.550	1.550	1.550	1.550	1.168	30,000
2022-09-16	1.550	1.550	1.550	1.550	1.168	0
2022-09-15	1.520	1.550	1.520	1.550	1.168	70,000
2022-09-14	1.550	1.550	1.550	1.550	1.168	0
2022-09-13	1.550	1.550	1.550	1.550	1.168	30,000
2022-09-09	1.550	1.550	1.550	1.550	1.145	34,000
2022-09-08	1.550	1.550	1.550	1.550	1.145	0
2022-09-07	1.550	1.550	1.550	1.550	1.145	100,000
2022-09-06	1.550	1.550	1.550	1.550	1.145	70,000
2022-09-05	1.550	1.550	1.550	1.550	1.145	40,000
2022-09-02	1.550	1.550	1.550	1.550	1.145	50,000
2022-09-01	1.550	1.550	1.550	1.550	1.145	20,000
2022-08-31	1.600	1.600	1.600	1.600	1.182	0
2022-08-30	1.600	1.600	1.600	1.600	1.182	0
2022-08-29	1.600	1.600	1.600	1.600	1.182	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0250 HKD
2026-06-15	0.0350 HKD
2025-09-09	0.0350 HKD
2024-09-10	0.0350 HKD
2024-06-11	0.1200 HKD
2023-09-12	0.0350 HKD
2023-06-20	0.1200 HKD
2022-09-13	0.0300 HKD
2022-06-17	0.0600 HKD
2021-09-20	0.0200 HKD
2021-06-08	0.0300 HKD
2020-06-29	0.0300 HKD
2019-09-17	0.0300 HKD
2019-06-11	0.0300 HKD

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