Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.325	0.325	0.325	0.325	0.325	166,000
2022-05-31	0.350	0.350	0.320	0.325	0.325	1,192,000
2022-05-30	0.345	0.345	0.345	0.345	0.345	0
2022-05-27	0.320	0.325	0.310	0.310	0.310	980,000
2022-05-26	0.325	0.325	0.325	0.325	0.325	0
2022-05-25	0.330	0.335	0.330	0.335	0.335	34,000
2022-05-24	0.335	0.355	0.315	0.335	0.335	564,000
2022-05-23	0.340	0.345	0.340	0.340	0.340	48,000
2022-05-20	0.350	0.355	0.300	0.340	0.340	1,346,000
2022-05-19	0.350	0.360	0.350	0.355	0.355	54,000
2022-05-18	0.360	0.360	0.345	0.355	0.355	532,000
2022-05-17	0.370	0.370	0.370	0.370	0.370	0
2022-05-16	0.370	0.370	0.370	0.370	0.370	0
2022-05-13	0.370	0.370	0.365	0.365	0.365	324,000
2022-05-12	0.375	0.375	0.360	0.360	0.360	338,000
2022-05-11	0.385	0.385	0.385	0.385	0.385	0
2022-05-10	0.385	0.395	0.375	0.375	0.375	1,060,000
2022-05-06	0.390	0.390	0.385	0.385	0.385	1,148,000
2022-05-05	0.385	0.395	0.385	0.390	0.390	1,060,000
2022-05-04	0.380	0.395	0.370	0.385	0.385	1,216,000
2022-05-03	0.365	0.380	0.365	0.380	0.380	1,020,000
2022-04-29	0.355	0.355	0.355	0.355	0.355	0
2022-04-28	0.350	0.360	0.345	0.355	0.355	30,000
2022-04-27	0.350	0.350	0.350	0.350	0.350	0
2022-04-26	0.345	0.360	0.345	0.350	0.350	1,044,000
2022-04-25	0.345	0.355	0.340	0.340	0.340	306,000
2022-04-22	0.355	0.355	0.345	0.355	0.355	62,000
2022-04-21	0.360	0.360	0.360	0.360	0.360	10,000
2022-04-20	0.360	0.360	0.360	0.360	0.360	28,000
2022-04-19	0.360	0.360	0.355	0.360	0.360	100,000
2022-04-14	0.360	0.360	0.360	0.360	0.360	0
2022-04-13	0.360	0.360	0.360	0.360	0.360	0
2022-04-12	0.360	0.365	0.360	0.360	0.360	248,000
2022-04-11	0.360	0.370	0.360	0.365	0.365	126,000
2022-04-08	0.375	0.390	0.360	0.360	0.360	732,000
2022-04-07	0.380	0.380	0.375	0.375	0.375	178,000
2022-04-06	0.370	0.385	0.360	0.380	0.380	772,000
2022-04-04	0.380	0.380	0.370	0.370	0.370	518,000
2022-04-01	0.380	0.380	0.380	0.380	0.380	0
2022-03-31	0.380	0.395	0.380	0.390	0.390	104,125
2022-03-30	0.385	0.410	0.380	0.380	0.380	1,264,000
2022-03-29	0.420	0.420	0.385	0.385	0.385	970,000
2022-03-28	0.395	0.395	0.395	0.395	0.395	0
2022-03-25	0.385	0.400	0.385	0.395	0.395	120,000
2022-03-24	0.400	0.400	0.400	0.400	0.400	0
2022-03-23	0.400	0.400	0.400	0.400	0.400	0
2022-03-22	0.400	0.400	0.400	0.400	0.400	0
2022-03-21	0.400	0.400	0.400	0.400	0.400	0
2022-03-18	0.400	0.400	0.400	0.400	0.400	188,000
2022-03-17	0.375	0.400	0.375	0.400	0.400	54,000
2022-03-16	0.375	0.395	0.370	0.395	0.395	224,000
2022-03-15	0.380	0.395	0.370	0.395	0.395	390,000
2022-03-14	0.400	0.400	0.400	0.400	0.400	0
2022-03-11	0.385	0.420	0.375	0.400	0.400	200,000
2022-03-10	0.385	0.385	0.385	0.385	0.385	4,000
2022-03-09	0.385	0.385	0.385	0.385	0.385	0
2022-03-08	0.395	0.395	0.395	0.395	0.395	20,000
2022-03-07	0.400	0.400	0.400	0.400	0.400	0
2022-03-04	0.400	0.400	0.400	0.400	0.400	0
2022-03-03	0.405	0.405	0.400	0.400	0.400	40,000

← NewerPage 19 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.