High Fashion International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.470	1.470	1.470	1.470	1.045	0
2022-03-01	1.470	1.470	1.470	1.470	1.045	0
2022-02-28	1.470	1.470	1.470	1.470	1.045	0
2022-02-25	1.470	1.470	1.470	1.470	1.045	0
2022-02-24	1.470	1.470	1.470	1.470	1.045	0
2022-02-23	1.470	1.470	1.470	1.470	1.045	0
2022-02-22	1.470	1.470	1.470	1.470	1.045	0
2022-02-21	1.470	1.470	1.470	1.470	1.045	0
2022-02-18	1.470	1.470	1.470	1.470	1.045	0
2022-02-17	1.470	1.470	1.470	1.470	1.045	0
2022-02-16	1.470	1.470	1.470	1.470	1.045	0
2022-02-15	1.470	1.470	1.470	1.470	1.045	0
2022-02-14	1.470	1.470	1.470	1.470	1.045	0
2022-02-11	1.470	1.470	1.470	1.470	1.045	62,000
2022-02-10	1.470	1.470	1.470	1.470	1.045	0
2022-02-09	1.470	1.470	1.470	1.470	1.045	0
2022-02-08	1.470	1.470	1.470	1.470	1.045	0
2022-02-07	1.470	1.470	1.470	1.470	1.045	0
2022-02-04	1.470	1.470	1.470	1.470	1.045	24,000
2022-01-31	1.450	1.450	1.450	1.450	1.031	0
2022-01-28	1.450	1.450	1.450	1.450	1.031	50,000
2022-01-27	1.450	1.450	1.450	1.450	1.031	50,000
2022-01-26	1.460	1.460	1.460	1.460	1.038	0
2022-01-25	1.460	1.460	1.460	1.460	1.038	0
2022-01-24	1.460	1.460	1.460	1.460	1.038	0
2022-01-21	1.460	1.460	1.460	1.460	1.038	0
2022-01-20	1.450	1.450	1.450	1.450	1.031	0
2022-01-19	1.450	1.450	1.450	1.450	1.031	30,000
2022-01-18	1.450	1.450	1.450	1.450	1.031	0
2022-01-17	1.450	1.450	1.450	1.450	1.031	0
2022-01-14	1.450	1.450	1.450	1.450	1.031	6,000
2022-01-13	1.450	1.450	1.450	1.450	1.031	0
2022-01-12	1.450	1.450	1.450	1.450	1.031	0
2022-01-11	1.450	1.450	1.450	1.450	1.031	0
2022-01-10	1.450	1.450	1.450	1.450	1.031	0
2022-01-07	1.450	1.450	1.450	1.450	1.031	0
2022-01-06	1.450	1.450	1.450	1.450	1.031	0
2022-01-05	1.450	1.450	1.450	1.450	1.031	0
2022-01-04	1.450	1.450	1.450	1.450	1.031	0
2022-01-03	1.450	1.450	1.450	1.450	1.031	0
2021-12-31	1.450	1.450	1.450	1.450	1.031	0
2021-12-30	1.450	1.450	1.450	1.450	1.031	0
2021-12-29	1.450	1.450	1.450	1.450	1.031	0
2021-12-28	1.450	1.450	1.450	1.450	1.031	0
2021-12-24	1.450	1.450	1.450	1.450	1.031	0
2021-12-23	1.450	1.450	1.450	1.450	1.031	0
2021-12-22	1.450	1.450	1.450	1.450	1.031	0
2021-12-21	1.450	1.450	1.450	1.450	1.031	0
2021-12-20	1.450	1.450	1.450	1.450	1.031	6,000
2021-12-17	1.600	1.600	1.600	1.600	1.138	0
2021-12-16	1.640	1.640	1.640	1.640	1.166	2,000
2021-12-15	1.650	1.650	1.650	1.650	1.173	4,000
2021-12-14	1.470	1.470	1.470	1.470	1.045	0
2021-12-13	1.470	1.470	1.470	1.470	1.045	0
2021-12-10	1.470	1.470	1.470	1.470	1.045	0
2021-12-09	1.470	1.470	1.470	1.470	1.045	0
2021-12-08	1.470	1.470	1.470	1.470	1.045	0
2021-12-07	1.470	1.470	1.470	1.470	1.045	98,000
2021-12-06	1.480	1.480	1.480	1.480	1.053	20,000
2021-12-03	1.480	1.480	1.480	1.480	1.053	0

← NewerPage 20 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.