Kingmaker Footwear Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.120	1.120	1.120	1.120	0.832	40,000
2022-05-10	1.040	1.050	1.040	1.050	0.780	30,000
2022-05-06	1.100	1.100	1.100	1.100	0.817	16,000
2022-04-28	1.110	1.110	1.110	1.110	0.825	154,000
2022-04-27	1.100	1.110	1.100	1.110	0.825	204,000
2022-04-26	1.100	1.100	1.100	1.100	0.817	150,000
2022-04-25	1.070	1.100	1.070	1.100	0.817	203,000
2022-04-22	1.060	1.090	1.060	1.090	0.810	164,000
2022-04-21	1.060	1.070	1.010	1.060	0.788	302,000
2022-04-19	1.060	1.090	1.060	1.090	0.810	116,000
2022-04-14	0.960	1.050	0.960	1.050	0.780	134,000
2022-04-12	1.000	1.000	1.000	1.000	0.743	30,000
2022-04-06	1.050	1.050	1.050	1.050	0.780	10,000
2022-04-04	1.040	1.050	1.040	1.050	0.780	34,000
2022-04-01	1.080	1.080	1.080	1.080	0.802	52,000
2022-03-30	1.030	1.060	1.030	1.060	0.788	330,000
2022-03-29	1.060	1.060	1.060	1.060	0.788	250,000
2022-03-25	1.040	1.050	1.040	1.050	0.780	104,000
2022-03-24	1.010	1.050	1.010	1.040	0.773	136,000
2022-03-16	0.920	0.970	0.920	0.970	0.721	8,000
2022-03-15	0.910	0.980	0.910	0.950	0.706	58,000
2022-03-14	0.980	0.980	0.970	0.980	0.728	26,000
2022-03-11	0.980	0.980	0.970	0.970	0.721	40,000
2022-03-09	1.010	1.010	1.010	1.010	0.750	8,000
2022-03-07	1.020	1.020	1.020	1.020	0.758	30,000
2022-03-04	1.020	1.030	1.020	1.020	0.758	48,000
2022-03-03	1.050	1.050	1.050	1.050	0.780	20,000
2022-03-02	1.040	1.050	1.040	1.050	0.780	40,064
2022-02-28	1.000	1.040	0.980	1.030	0.765	324,000
2022-02-23	1.000	1.050	1.000	1.050	0.780	66,000
2022-02-22	1.020	1.020	0.980	1.020	0.758	158,000
2022-02-21	1.020	1.020	1.020	1.020	0.758	4,000
2022-02-18	1.020	1.020	1.020	1.020	0.758	22,000
2022-02-17	1.020	1.140	1.020	1.030	0.765	6,000
2022-02-16	1.020	1.020	1.020	1.020	0.758	132,000
2022-02-15	1.020	1.020	1.020	1.020	0.758	42,000
2022-02-11	1.000	1.010	1.000	1.010	0.750	4,000
2022-02-10	1.020	1.030	1.020	1.030	0.765	20,000
2022-02-08	1.020	1.040	1.020	1.020	0.758	46,000
2022-02-07	1.020	1.030	1.020	1.030	0.765	36,000
2022-01-27	1.030	1.030	1.010	1.020	0.758	34,000
2022-01-26	1.010	1.020	1.010	1.010	0.750	126,000
2022-01-25	1.000	1.100	1.000	1.100	0.817	166,000
2022-01-24	1.070	1.070	1.010	1.010	0.750	86,000
2022-01-19	1.000	1.030	0.990	1.030	0.765	54,000
2022-01-18	0.990	0.990	0.990	0.990	0.736	68,000
2022-01-14	0.980	0.980	0.980	0.980	0.728	90,000
2022-01-07	0.980	0.980	0.970	0.970	0.721	38,000
2022-01-04	0.970	0.970	0.970	0.970	0.721	128,000
2021-12-31	0.970	0.970	0.970	0.970	0.706	2,000
2021-12-30	0.990	1.090	0.950	1.000	0.728	2,164,000
2021-12-29	0.960	0.980	0.960	0.980	0.713	342,000
2021-12-28	0.970	0.970	0.970	0.970	0.706	298,000
2021-12-23	0.990	0.990	0.960	0.980	0.713	164,000
2021-12-22	0.970	0.990	0.970	0.990	0.720	58,000
2021-12-20	0.970	0.980	0.970	0.970	0.706	50,000
2021-12-17	0.990	0.990	0.980	0.980	0.713	2,000
2021-12-16	0.960	0.990	0.960	0.990	0.720	118,000
2021-12-15	0.940	0.960	0.930	0.960	0.699	580,735
2021-12-13	0.940	0.960	0.940	0.960	0.699	442,000

← NewerPage 11 of 12 · 678 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0200 HKD
2025-12-30	0.0200 HKD
2025-09-08	0.0200 HKD
2024-12-27	0.0200 HKD
2024-09-09	0.0680 HKD
2024-01-11	0.0050 HKD
2023-08-30	0.0020 HKD
2023-01-12	0.0050 HKD
2022-08-30	0.0200 HKD
2022-01-04	0.0200 HKD
2021-08-30	0.0130 HKD
2021-01-05	0.0070 HKD
2020-08-31	0.0200 HKD
2019-12-27	0.0200 HKD
2019-09-02	0.0200 HKD
2019-01-11	0.0280 HKD

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