Hong Kong Finance Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.425	0.480	0.425	0.465	0.325	76,000
2021-12-01	0.450	0.455	0.430	0.450	0.315	48,000
2021-11-30	0.480	0.480	0.480	0.480	0.336	0
2021-11-29	0.480	0.480	0.480	0.480	0.336	0
2021-11-26	0.445	0.490	0.445	0.490	0.343	12,000
2021-11-25	0.470	0.480	0.470	0.480	0.336	52,000
2021-11-24	0.475	0.475	0.475	0.475	0.332	0
2021-11-23	0.470	0.475	0.470	0.475	0.332	60,000
2021-11-22	0.460	0.460	0.460	0.460	0.322	0
2021-11-19	0.465	0.465	0.465	0.465	0.325	0
2021-11-18	0.435	0.475	0.430	0.465	0.325	120,000
2021-11-17	0.440	0.440	0.440	0.440	0.308	0
2021-11-16	0.425	0.440	0.425	0.440	0.308	80,000
2021-11-15	0.450	0.450	0.450	0.450	0.315	0
2021-11-12	0.450	0.450	0.450	0.450	0.315	0
2021-11-11	0.455	0.455	0.455	0.455	0.318	4,000
2021-11-10	0.460	0.460	0.460	0.460	0.322	8,000
2021-11-09	0.470	0.470	0.470	0.470	0.329	0
2021-11-08	0.470	0.470	0.470	0.470	0.329	0
2021-11-05	0.470	0.470	0.470	0.470	0.329	0
2021-11-04	0.470	0.470	0.470	0.470	0.329	0
2021-11-03	0.470	0.470	0.470	0.470	0.329	0
2021-11-02	0.470	0.470	0.470	0.470	0.329	0
2021-11-01	0.470	0.470	0.470	0.470	0.329	0
2021-10-29	0.470	0.470	0.470	0.470	0.329	0
2021-10-28	0.485	0.485	0.485	0.485	0.339	0
2021-10-27	0.485	0.485	0.485	0.485	0.339	0
2021-10-26	0.470	0.490	0.470	0.490	0.343	8,000
2021-10-25	0.470	0.470	0.460	0.460	0.322	4,000
2021-10-22	0.460	0.460	0.460	0.460	0.322	0
2021-10-21	0.460	0.460	0.460	0.460	0.322	0
2021-10-20	0.460	0.460	0.460	0.460	0.322	0
2021-10-19	0.460	0.460	0.460	0.460	0.322	150,000
2021-10-18	0.465	0.465	0.460	0.460	0.322	128,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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