Hong Kong Finance Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.435	0.435	0.435	0.435	0.337	0
2023-08-17	0.420	0.435	0.410	0.435	0.337	20,000
2023-08-16	0.420	0.420	0.420	0.420	0.326	0
2023-08-15	0.425	0.425	0.410	0.420	0.326	72,000
2023-08-14	0.440	0.440	0.440	0.440	0.341	4,000
2023-08-11	0.440	0.440	0.440	0.440	0.341	0
2023-08-10	0.440	0.440	0.440	0.440	0.341	0
2023-08-09	0.430	0.440	0.430	0.440	0.341	4,000
2023-08-08	0.415	0.465	0.370	0.450	0.349	76,000
2023-08-07	0.425	0.425	0.425	0.425	0.330	0
2023-08-04	0.425	0.425	0.425	0.425	0.330	0
2023-08-03	0.425	0.425	0.425	0.425	0.330	0
2023-08-02	0.425	0.425	0.425	0.425	0.330	0
2023-08-01	0.425	0.425	0.410	0.425	0.330	76,000
2023-07-31	0.435	0.440	0.420	0.435	0.337	156,000
2023-07-28	0.460	0.460	0.440	0.445	0.345	52,000
2023-07-27	0.460	0.460	0.460	0.460	0.357	0
2023-07-26	0.455	0.475	0.455	0.460	0.357	16,000
2023-07-25	0.475	0.475	0.475	0.475	0.368	0
2023-07-24	0.470	0.480	0.460	0.480	0.372	56,000
2023-07-21	0.465	0.480	0.465	0.480	0.372	40,000
2023-07-20	0.470	0.470	0.470	0.470	0.365	0
2023-07-19	0.470	0.470	0.470	0.470	0.365	0
2023-07-18	0.470	0.470	0.470	0.470	0.365	0
2023-07-14	0.480	0.480	0.465	0.470	0.365	64,000
2023-07-13	0.480	0.480	0.480	0.480	0.372	0
2023-07-12	0.485	0.485	0.485	0.485	0.376	0
2023-07-11	0.485	0.485	0.485	0.485	0.376	0
2023-07-10	0.485	0.485	0.485	0.485	0.376	0
2023-07-07	0.485	0.485	0.485	0.485	0.376	0
2023-07-06	0.485	0.485	0.485	0.485	0.376	0
2023-07-05	0.520	0.520	0.470	0.485	0.376	40,000
2023-07-04	0.485	0.485	0.485	0.485	0.376	0
2023-07-03	0.485	0.485	0.485	0.485	0.376	0
2023-06-30	0.500	0.500	0.500	0.500	0.388	0
2023-06-29	0.520	0.520	0.500	0.500	0.388	24,000
2023-06-28	0.490	0.490	0.490	0.490	0.380	0
2023-06-27	0.490	0.490	0.490	0.490	0.380	0
2023-06-26	0.490	0.490	0.490	0.490	0.380	0
2023-06-23	0.495	0.495	0.495	0.495	0.384	0
2023-06-21	0.495	0.495	0.495	0.495	0.384	0
2023-06-20	0.500	0.500	0.500	0.500	0.388	0
2023-06-19	0.500	0.500	0.500	0.500	0.388	0
2023-06-16	0.460	0.510	0.460	0.510	0.396	32,000
2023-06-15	0.490	0.490	0.490	0.490	0.380	0
2023-06-14	0.490	0.490	0.490	0.490	0.380	0
2023-06-13	0.490	0.490	0.490	0.490	0.380	0
2023-06-12	0.490	0.490	0.490	0.490	0.380	0
2023-06-09	0.480	0.490	0.430	0.490	0.380	140,000
2023-06-08	0.480	0.480	0.480	0.480	0.372	0
2023-06-07	0.430	0.490	0.425	0.480	0.372	84,000
2023-06-06	0.445	0.445	0.445	0.445	0.345	0
2023-06-05	0.445	0.445	0.445	0.445	0.345	0
2023-06-02	0.440	0.450	0.440	0.445	0.345	68,000
2023-06-01	0.445	0.445	0.445	0.445	0.345	12,000
2023-05-31	0.450	0.450	0.450	0.450	0.349	0
2023-05-30	0.465	0.465	0.450	0.450	0.349	24,000
2023-05-29	0.485	0.485	0.470	0.470	0.365	60,000
2023-05-25	0.500	0.500	0.500	0.500	0.388	0
2023-05-24	0.500	0.500	0.500	0.500	0.388	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0320 HKD
2025-12-29	0.0160 HKD
2025-09-08	0.0130 HKD
2024-12-27	0.0130 HKD
2024-09-09	0.0130 HKD
2023-12-29	0.0130 HKD
2023-09-08	0.0130 HKD
2022-12-30	0.0130 HKD
2022-09-08	0.0130 HKD
2022-01-03	0.0130 HKD
2021-09-07	0.0130 HKD
2021-01-04	0.0130 HKD
2020-09-08	0.0130 HKD
2019-12-27	0.0130 HKD
2019-09-09	0.0130 HKD

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