Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.325	0.335	0.325	0.325	0.325	204,000
2022-08-25	0.320	0.320	0.320	0.320	0.320	8,000
2022-08-24	0.320	0.320	0.320	0.320	0.320	0
2022-08-23	0.320	0.320	0.320	0.320	0.320	0
2022-08-22	0.320	0.320	0.320	0.320	0.320	0
2022-08-19	0.320	0.320	0.320	0.320	0.320	0
2022-08-18	0.320	0.320	0.320	0.320	0.320	0
2022-08-17	0.320	0.320	0.320	0.320	0.320	0
2022-08-16	0.320	0.320	0.320	0.320	0.320	0
2022-08-15	0.320	0.320	0.320	0.320	0.320	308,000
2022-08-12	0.325	0.325	0.325	0.325	0.325	0
2022-08-11	0.325	0.325	0.325	0.325	0.325	0
2022-08-10	0.330	0.330	0.325	0.325	0.325	56,001
2022-08-09	0.330	0.330	0.330	0.330	0.330	0
2022-08-08	0.320	0.330	0.320	0.325	0.325	64,000
2022-08-05	0.310	0.310	0.310	0.310	0.310	0
2022-08-04	0.320	0.320	0.310	0.310	0.310	112,125
2022-08-03	0.310	0.310	0.310	0.310	0.310	26,000
2022-08-02	0.300	0.315	0.295	0.300	0.300	180,000
2022-08-01	0.315	0.335	0.315	0.315	0.315	96,000
2022-07-29	0.315	0.315	0.315	0.315	0.315	0
2022-07-28	0.315	0.315	0.315	0.315	0.315	10,000
2022-07-27	0.300	0.305	0.300	0.305	0.305	20,000
2022-07-26	0.305	0.305	0.305	0.305	0.305	0
2022-07-25	0.310	0.310	0.305	0.305	0.305	28,000
2022-07-22	0.310	0.310	0.310	0.310	0.310	30,100
2022-07-21	0.310	0.310	0.310	0.310	0.310	50,000
2022-07-20	0.305	0.320	0.305	0.320	0.320	4,000
2022-07-19	0.310	0.310	0.310	0.310	0.310	0
2022-07-18	0.310	0.310	0.310	0.310	0.310	0
2022-07-15	0.305	0.305	0.305	0.305	0.305	2,000
2022-07-14	0.305	0.305	0.305	0.305	0.305	50,000
2022-07-13	0.320	0.320	0.320	0.320	0.320	0
2022-07-12	0.320	0.320	0.320	0.320	0.320	0
2022-07-11	0.320	0.320	0.320	0.320	0.320	0
2022-07-08	0.320	0.330	0.320	0.320	0.320	330,000
2022-07-07	0.320	0.320	0.320	0.320	0.320	0
2022-07-06	0.320	0.320	0.320	0.320	0.320	0
2022-07-05	0.320	0.325	0.320	0.320	0.320	42,000
2022-07-04	0.330	0.330	0.325	0.325	0.325	150,000
2022-06-30	0.320	0.320	0.320	0.320	0.320	0
2022-06-29	0.320	0.320	0.320	0.320	0.320	0
2022-06-28	0.315	0.315	0.315	0.315	0.315	0
2022-06-27	0.305	0.310	0.305	0.310	0.310	48,000
2022-06-24	0.320	0.320	0.320	0.320	0.320	48,040
2022-06-23	0.315	0.315	0.305	0.305	0.305	20,000
2022-06-22	0.320	0.320	0.320	0.320	0.320	0
2022-06-21	0.325	0.325	0.320	0.320	0.320	18,000
2022-06-20	0.320	0.320	0.320	0.320	0.320	0
2022-06-17	0.310	0.310	0.310	0.310	0.310	0
2022-06-16	0.310	0.310	0.310	0.310	0.310	10,000
2022-06-15	0.310	0.310	0.310	0.310	0.310	0
2022-06-14	0.315	0.315	0.310	0.310	0.310	104,000
2022-06-13	0.315	0.315	0.315	0.315	0.315	0
2022-06-10	0.320	0.320	0.320	0.320	0.320	0
2022-06-09	0.320	0.320	0.320	0.320	0.320	0
2022-06-08	0.320	0.320	0.320	0.320	0.320	38,000
2022-06-07	0.323	0.323	0.323	0.323	0.323	0
2022-06-06	0.325	0.340	0.325	0.330	0.330	680,240
2022-06-02	0.320	0.325	0.320	0.325	0.325	28,000

← NewerPage 18 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.