Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.305	0.305	0.305	0.305	0.305	0
2022-11-21	0.305	0.305	0.305	0.305	0.305	18,000
2022-11-18	0.310	0.310	0.310	0.310	0.310	0
2022-11-17	0.290	0.295	0.290	0.295	0.295	92,000
2022-11-16	0.295	0.295	0.290	0.290	0.290	302,000
2022-11-15	0.290	0.290	0.290	0.290	0.290	0
2022-11-14	0.290	0.290	0.290	0.290	0.290	0
2022-11-11	0.295	0.295	0.290	0.290	0.290	302,000
2022-11-10	0.295	0.295	0.295	0.295	0.295	0
2022-11-09	0.295	0.345	0.285	0.295	0.295	278,000
2022-11-08	0.295	0.295	0.295	0.295	0.295	0
2022-11-07	0.265	0.295	0.265	0.295	0.295	4,000
2022-11-04	0.270	0.275	0.270	0.275	0.275	70,000
2022-11-03	0.270	0.270	0.270	0.270	0.270	0
2022-11-02	0.270	0.270	0.270	0.270	0.270	0
2022-11-01	0.270	0.270	0.270	0.270	0.270	0
2022-10-31	0.270	0.270	0.270	0.270	0.270	0
2022-10-28	0.270	0.270	0.270	0.270	0.270	0
2022-10-27	0.270	0.270	0.270	0.270	0.270	0
2022-10-26	0.270	0.270	0.270	0.270	0.270	22,000
2022-10-25	0.260	0.260	0.260	0.260	0.260	0
2022-10-24	0.270	0.270	0.270	0.270	0.270	2,000
2022-10-21	0.270	0.270	0.270	0.270	0.270	2,000
2022-10-20	0.275	0.280	0.275	0.280	0.280	12,000
2022-10-19	0.290	0.290	0.270	0.270	0.270	104,000
2022-10-18	0.280	0.290	0.280	0.290	0.290	90,000
2022-10-17	0.260	0.260	0.260	0.260	0.260	0
2022-10-14	0.260	0.260	0.260	0.260	0.260	0
2022-10-13	0.265	0.265	0.260	0.260	0.260	2,000
2022-10-12	0.265	0.265	0.265	0.265	0.265	0
2022-10-11	0.265	0.265	0.265	0.265	0.265	0
2022-10-10	0.265	0.265	0.265	0.265	0.265	8,000
2022-10-07	0.275	0.275	0.275	0.275	0.275	0
2022-10-06	0.275	0.275	0.275	0.275	0.275	0
2022-10-05	0.290	0.290	0.290	0.290	0.290	100,000
2022-10-03	0.290	0.290	0.290	0.290	0.290	0
2022-09-30	0.290	0.290	0.290	0.290	0.290	0
2022-09-29	0.270	0.295	0.265	0.290	0.290	46,000
2022-09-28	0.275	0.275	0.265	0.275	0.275	74,000
2022-09-27	0.280	0.280	0.280	0.280	0.280	0
2022-09-26	0.280	0.280	0.280	0.280	0.280	0
2022-09-23	0.280	0.280	0.280	0.280	0.280	0
2022-09-22	0.280	0.280	0.275	0.280	0.280	22,000
2022-09-21	0.290	0.290	0.290	0.290	0.290	0
2022-09-20	0.290	0.290	0.290	0.290	0.290	0
2022-09-19	0.280	0.290	0.270	0.290	0.290	152,000
2022-09-16	0.310	0.310	0.310	0.310	0.310	0
2022-09-15	0.310	0.310	0.310	0.310	0.310	0
2022-09-14	0.310	0.310	0.310	0.310	0.310	0
2022-09-13	0.310	0.310	0.310	0.310	0.310	0
2022-09-09	0.310	0.310	0.310	0.310	0.310	0
2022-09-08	0.315	0.320	0.310	0.310	0.310	202,000
2022-09-07	0.315	0.315	0.315	0.315	0.315	0
2022-09-06	0.300	0.315	0.260	0.315	0.315	180,000
2022-09-05	0.315	0.315	0.315	0.315	0.315	0
2022-09-02	0.315	0.315	0.315	0.315	0.315	0
2022-09-01	0.315	0.315	0.315	0.315	0.315	0
2022-08-31	0.315	0.315	0.315	0.315	0.315	130,000
2022-08-30	0.315	0.315	0.315	0.315	0.315	4,000
2022-08-29	0.315	0.315	0.315	0.315	0.315	128,000

← NewerPage 17 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.