High Fashion International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.480	1.480	1.480	1.480	1.053	40,000
2022-05-31	1.470	1.470	1.470	1.470	1.045	0
2022-05-30	1.500	1.500	1.470	1.470	1.045	20,000
2022-05-27	1.470	1.470	1.470	1.470	1.045	0
2022-05-26	1.470	1.470	1.470	1.470	1.045	0
2022-05-25	1.470	1.470	1.470	1.470	1.045	0
2022-05-24	1.470	1.470	1.470	1.470	1.045	0
2022-05-23	1.470	1.470	1.470	1.470	1.045	0
2022-05-20	1.470	1.470	1.470	1.470	1.045	0
2022-05-19	1.470	1.470	1.470	1.470	1.045	0
2022-05-18	1.470	1.470	1.470	1.470	1.045	0
2022-05-17	1.470	1.470	1.470	1.470	1.045	4,000
2022-05-16	1.460	1.460	1.460	1.460	1.038	100,000
2022-05-13	1.450	1.450	1.450	1.450	1.031	0
2022-05-12	1.450	1.450	1.450	1.450	1.031	50,000
2022-05-11	1.450	1.450	1.450	1.450	1.031	0
2022-05-10	1.450	1.450	1.450	1.450	1.031	0
2022-05-06	1.450	1.450	1.450	1.450	1.031	0
2022-05-05	1.450	1.450	1.450	1.450	1.031	0
2022-05-04	1.450	1.450	1.450	1.450	1.031	0
2022-05-03	1.450	1.450	1.450	1.450	1.031	0
2022-04-29	1.450	1.450	1.420	1.450	1.031	230,000
2022-04-28	1.450	1.450	1.450	1.450	1.031	0
2022-04-27	1.450	1.450	1.450	1.450	1.031	90,000
2022-04-26	1.450	1.450	1.420	1.450	1.031	168,000
2022-04-25	1.450	1.450	1.450	1.450	1.031	120,000
2022-04-22	1.450	1.450	1.450	1.450	1.031	30,000
2022-04-21	1.450	1.450	1.270	1.450	1.031	394,000
2022-04-20	1.420	1.420	1.420	1.420	1.010	0
2022-04-19	1.420	1.420	1.420	1.420	1.010	0
2022-04-14	1.420	1.420	1.420	1.420	1.010	0
2022-04-13	1.420	1.420	1.420	1.420	1.010	0
2022-04-12	1.420	1.420	1.420	1.420	1.010	0
2022-04-11	1.400	1.400	1.400	1.400	0.996	0
2022-04-08	1.400	1.400	1.400	1.400	0.996	210,000
2022-04-07	1.420	1.420	1.420	1.420	1.010	0
2022-04-06	1.420	1.420	1.420	1.420	1.010	0
2022-04-04	1.420	1.420	1.420	1.420	1.010	0
2022-04-01	1.420	1.420	1.420	1.420	1.010	0
2022-03-31	1.420	1.420	1.420	1.420	1.010	0
2022-03-30	1.420	1.420	1.420	1.420	1.010	0
2022-03-29	1.420	1.420	1.420	1.420	1.010	0
2022-03-28	1.420	1.420	1.420	1.420	1.010	0
2022-03-25	1.420	1.420	1.420	1.420	1.010	20,000
2022-03-24	1.370	1.420	1.370	1.420	1.010	54,000
2022-03-23	1.370	1.370	1.370	1.370	0.974	0
2022-03-22	1.370	1.370	1.370	1.370	0.974	0
2022-03-21	1.370	1.370	1.370	1.370	0.974	0
2022-03-18	1.370	1.370	1.370	1.370	0.974	0
2022-03-17	1.370	1.370	1.370	1.370	0.974	10,000
2022-03-16	1.370	1.370	1.370	1.370	0.974	0
2022-03-15	1.370	1.370	1.370	1.370	0.974	4,000
2022-03-14	1.470	1.470	1.470	1.470	1.045	0
2022-03-11	1.470	1.470	1.470	1.470	1.045	0
2022-03-10	1.470	1.470	1.470	1.470	1.045	0
2022-03-09	1.470	1.470	1.470	1.470	1.045	0
2022-03-08	1.470	1.470	1.470	1.470	1.045	0
2022-03-07	1.470	1.470	1.470	1.470	1.045	0
2022-03-04	1.470	1.470	1.470	1.470	1.045	0
2022-03-03	1.470	1.470	1.470	1.470	1.045	0

← NewerPage 19 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.