Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.270	0.270	0.270	0.270	0.270	0
2026-10-22	0.280	0.305	0.270	0.270	0.270	16,000
2026-10-21	0.265	0.265	0.250	0.255	0.255	4,000
2026-10-20	0.280	0.280	0.270	0.270	0.270	786,000
2026-10-16	0.280	0.280	0.280	0.280	0.280	786,000
2026-10-15	0.275	0.275	0.275	0.275	0.275	0
2026-10-14	0.275	0.275	0.275	0.275	0.275	0
2026-10-13	0.270	0.275	0.270	0.275	0.275	2,000
2026-10-12	0.290	0.290	0.290	0.290	0.290	0
2026-10-09	0.290	0.290	0.290	0.290	0.290	0
2026-10-08	0.290	0.290	0.290	0.290	0.290	0
2026-10-07	0.300	0.300	0.280	0.290	0.290	0
2026-10-06	0.300	0.300	0.280	0.290	0.290	0
2026-10-05	0.300	0.300	0.280	0.290	0.290	0
2026-10-02	0.300	0.300	0.280	0.290	0.290	0
2026-09-30	0.290	0.290	0.290	0.290	0.290	0
2026-09-29	0.290	0.290	0.290	0.290	0.290	0
2026-09-28	0.290	0.290	0.290	0.290	0.290	0
2026-09-25	0.290	0.290	0.290	0.290	0.290	0
2026-09-24	0.290	0.290	0.290	0.290	0.290	0
2026-09-23	0.290	0.290	0.290	0.290	0.290	0
2026-09-22	0.300	0.300	0.280	0.290	0.290	120,000
2026-09-21	0.275	0.275	0.275	0.275	0.275	0
2026-09-18	0.300	0.300	0.275	0.275	0.275	4,000
2026-09-17	0.280	0.280	0.280	0.280	0.280	26,000
2026-09-16	0.285	0.285	0.285	0.285	0.285	0
2026-09-15	0.285	0.285	0.285	0.285	0.285	0
2026-09-14	0.285	0.285	0.285	0.285	0.285	0
2026-09-11	0.285	0.285	0.285	0.285	0.285	0
2026-09-10	0.295	0.295	0.280	0.285	0.285	26,000
2026-09-09	0.310	0.310	0.275	0.280	0.280	4,000
2026-09-08	0.305	0.305	0.305	0.305	0.305	0
2026-09-07	0.305	0.305	0.280	0.305	0.305	6,000
2026-09-04	0.300	0.300	0.285	0.300	0.300	54,000
2026-09-03	0.310	0.310	0.310	0.310	0.310	0
2026-09-02	0.310	0.310	0.310	0.310	0.310	0
2026-09-01	0.315	0.315	0.310	0.310	0.310	6,000
2026-08-31	0.310	0.310	0.310	0.310	0.310	0
2026-08-28	0.315	0.315	0.300	0.310	0.310	104,000
2026-08-27	0.315	0.315	0.315	0.315	0.315	0
2026-08-26	0.315	0.315	0.315	0.315	0.315	0
2026-08-25	0.315	0.315	0.315	0.315	0.315	0
2026-08-24	0.315	0.315	0.315	0.315	0.315	0
2026-08-21	0.305	0.315	0.305	0.315	0.315	114,000
2026-08-20	0.315	0.315	0.315	0.315	0.315	0
2026-08-19	0.315	0.315	0.310	0.315	0.315	124,000
2026-08-18	0.320	0.320	0.315	0.315	0.315	52,000
2026-08-17	0.320	0.320	0.315	0.315	0.315	28,000
2026-08-14	0.320	0.325	0.320	0.325	0.325	14,000
2026-08-13	0.320	0.320	0.320	0.320	0.320	18,000
2026-08-12	0.320	0.320	0.320	0.320	0.320	18,000
2026-08-11	0.325	0.330	0.320	0.330	0.330	6,000
2026-08-10	0.340	0.340	0.320	0.320	0.320	4,000
2026-08-07	0.340	0.340	0.340	0.340	0.340	0
2026-08-06	0.320	0.340	0.315	0.340	0.340	224,000
2026-08-05	0.315	0.315	0.310	0.310	0.310	130,000
2026-08-04	0.325	0.325	0.315	0.315	0.315	4,000
2026-08-03	0.325	0.325	0.320	0.320	0.320	6,000
2026-07-31	0.325	0.325	0.320	0.325	0.325	202,000
2026-07-30	0.340	0.340	0.340	0.340	0.340	0

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.0034 HKD
2022-06-07	0.0068 HKD
2021-06-09	0.0196 HKD
2020-09-08	0.0090 HKD
2020-06-10	0.0084 HKD
2019-06-12	0.0043 HKD

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