Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.295	0.295	0.295	0.295	0.295	0
2023-05-22	0.295	0.295	0.295	0.295	0.295	0
2023-05-19	0.295	0.295	0.290	0.295	0.295	26,000
2023-05-18	0.295	0.300	0.295	0.300	0.300	62,000
2023-05-17	0.300	0.300	0.300	0.300	0.300	0
2023-05-16	0.300	0.300	0.300	0.300	0.300	0
2023-05-15	0.300	0.300	0.300	0.300	0.300	0
2023-05-12	0.300	0.300	0.300	0.300	0.300	0
2023-05-11	0.300	0.310	0.300	0.300	0.300	34,000
2023-05-10	0.290	0.295	0.290	0.295	0.295	12,000
2023-05-09	0.290	0.290	0.290	0.290	0.290	112,000
2023-05-08	0.300	0.300	0.300	0.300	0.300	0
2023-05-05	0.300	0.300	0.300	0.300	0.300	0
2023-05-04	0.300	0.305	0.300	0.300	0.300	210,000
2023-05-03	0.290	0.300	0.290	0.300	0.300	136,000
2023-05-02	0.305	0.305	0.300	0.300	0.300	236,000
2023-04-28	0.300	0.300	0.300	0.300	0.300	0
2023-04-27	0.300	0.300	0.300	0.300	0.300	0
2023-04-26	0.300	0.300	0.300	0.300	0.300	0
2023-04-25	0.300	0.300	0.300	0.300	0.300	0
2023-04-24	0.300	0.300	0.300	0.300	0.300	0
2023-04-21	0.305	0.305	0.300	0.300	0.300	32,000
2023-04-20	0.310	0.310	0.310	0.310	0.310	0
2023-04-19	0.310	0.310	0.310	0.310	0.310	0
2023-04-18	0.315	0.315	0.310	0.310	0.310	338,000
2023-04-17	0.310	0.310	0.310	0.310	0.310	0
2023-04-14	0.310	0.310	0.310	0.310	0.310	0
2023-04-13	0.310	0.310	0.310	0.310	0.310	0
2023-04-12	0.310	0.310	0.310	0.310	0.310	0
2023-04-11	0.310	0.310	0.310	0.310	0.310	84,000
2023-04-06	0.305	0.305	0.305	0.305	0.305	0
2023-04-04	0.300	0.300	0.300	0.300	0.300	0
2023-04-03	0.310	0.310	0.290	0.290	0.290	38,000
2023-03-31	0.320	0.320	0.320	0.320	0.320	34,000
2023-03-30	0.305	0.305	0.305	0.305	0.305	42,000
2023-03-29	0.300	0.300	0.300	0.300	0.300	170,000
2023-03-28	0.300	0.300	0.300	0.300	0.300	36,000
2023-03-27	0.300	0.300	0.300	0.300	0.300	0
2023-03-24	0.300	0.300	0.300	0.300	0.300	0
2023-03-23	0.300	0.300	0.300	0.300	0.300	172,000
2023-03-22	0.300	0.300	0.300	0.300	0.300	0
2023-03-21	0.290	0.290	0.290	0.290	0.290	0
2023-03-20	0.290	0.290	0.290	0.290	0.290	14,000
2023-03-17	0.290	0.290	0.290	0.290	0.290	0
2023-03-16	0.290	0.290	0.290	0.290	0.290	4,000
2023-03-15	0.300	0.300	0.300	0.300	0.300	72,000
2023-03-14	0.285	0.310	0.280	0.310	0.310	70,000
2023-03-13	0.310	0.310	0.310	0.310	0.310	0
2023-03-10	0.320	0.320	0.315	0.320	0.320	220,000
2023-03-09	0.300	0.300	0.300	0.300	0.300	4,000
2023-03-08	0.300	0.300	0.300	0.300	0.300	0
2023-03-07	0.305	0.315	0.305	0.310	0.310	274,000
2023-03-06	0.295	0.295	0.295	0.295	0.295	0
2023-03-03	0.300	0.300	0.285	0.295	0.295	14,000
2023-03-02	0.290	0.310	0.290	0.310	0.310	12,000
2023-03-01	0.310	0.310	0.310	0.310	0.310	10,000
2023-02-28	0.280	0.280	0.280	0.280	0.280	0
2023-02-27	0.280	0.280	0.280	0.280	0.280	2,000
2023-02-24	0.290	0.290	0.290	0.290	0.290	92,000
2023-02-23	0.290	0.290	0.290	0.290	0.290	16,000

← NewerPage 15 of 21 · 1,229 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.