Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.340	0.340	0.340	0.340	0.340	0
2026-07-28	0.340	0.340	0.340	0.340	0.340	0
2026-07-27	0.335	0.340	0.330	0.340	0.340	208,000
2026-07-24	0.330	0.330	0.330	0.330	0.330	0
2026-07-23	0.335	0.340	0.325	0.330	0.330	192,000
2026-07-22	0.345	0.345	0.345	0.345	0.345	0
2026-07-21	0.345	0.345	0.330	0.345	0.345	10,000
2026-07-20	0.335	0.335	0.335	0.335	0.335	0
2026-07-17	0.330	0.340	0.330	0.335	0.335	6,000
2026-07-16	0.345	0.345	0.330	0.340	0.340	98,000
2026-07-15	0.340	0.340	0.340	0.340	0.340	0
2026-07-14	0.340	0.340	0.340	0.340	0.340	0
2026-07-13	0.340	0.340	0.340	0.340	0.340	40,000
2026-07-10	0.345	0.350	0.325	0.345	0.345	172,000
2026-07-09	0.350	0.350	0.330	0.330	0.330	452,000
2026-07-08	0.340	0.350	0.335	0.345	0.345	172,000
2026-07-07	0.345	0.355	0.335	0.335	0.335	202,000
2026-07-06	0.340	0.350	0.340	0.350	0.350	122,000
2026-07-03	0.340	0.350	0.340	0.350	0.350	122,000
2026-07-02	0.340	0.355	0.330	0.355	0.355	110,000
2026-06-30	0.340	0.360	0.340	0.360	0.360	94,000
2026-06-29	0.330	0.360	0.330	0.360	0.360	128,000
2026-06-26	0.340	0.340	0.335	0.335	0.335	104,000
2026-06-25	0.340	0.340	0.340	0.340	0.340	0
2026-06-24	0.345	0.345	0.340	0.340	0.340	188,000
2026-06-23	0.340	0.340	0.340	0.340	0.340	0
2026-06-22	0.360	0.360	0.340	0.340	0.340	20,000
2026-06-18	0.365	0.365	0.360	0.360	0.360	90,000
2026-06-17	0.360	0.360	0.360	0.360	0.360	0
2026-06-16	0.360	0.360	0.360	0.360	0.360	0
2026-06-15	0.360	0.360	0.360	0.360	0.360	0
2026-06-12	0.365	0.365	0.360	0.360	0.360	160,000
2026-06-11	0.360	0.360	0.360	0.360	0.360	52,000
2026-06-10	0.365	0.365	0.360	0.365	0.365	128,000
2026-06-09	0.360	0.385	0.360	0.360	0.360	94,000
2026-06-08	0.360	0.360	0.355	0.360	0.360	122,000
2026-06-05	0.360	0.360	0.350	0.360	0.360	998,000
2026-06-04	0.365	0.365	0.360	0.360	0.360	116,000
2026-06-03	0.365	0.365	0.360	0.360	0.360	116,000
2026-06-02	0.360	0.360	0.360	0.360	0.360	26,000
2026-06-01	0.355	0.360	0.350	0.360	0.360	196,000
2026-05-29	0.355	0.365	0.355	0.360	0.360	130,000
2026-05-28	0.385	0.385	0.355	0.360	0.360	288,000
2026-05-27	0.365	0.370	0.350	0.365	0.365	2,278,000
2026-05-26	0.385	0.385	0.360	0.370	0.370	184,000
2026-05-22	0.350	0.370	0.350	0.370	0.370	188,000
2026-05-21	0.365	0.370	0.340	0.350	0.350	144,000
2026-05-20	0.355	0.365	0.335	0.365	0.365	106,000
2026-05-19	0.350	0.350	0.350	0.350	0.350	0
2026-05-18	0.350	0.350	0.350	0.350	0.350	0
2026-05-15	0.365	0.365	0.340	0.345	0.345	86,000
2026-05-14	0.345	0.345	0.345	0.345	0.345	0
2026-05-13	0.360	0.360	0.340	0.345	0.345	306,000
2026-05-12	0.345	0.360	0.345	0.360	0.360	34,000
2026-05-11	0.340	0.340	0.340	0.340	0.340	0
2026-05-08	0.335	0.350	0.325	0.335	0.335	958,000
2026-05-07	0.350	0.350	0.325	0.335	0.335	1,248,000
2026-05-06	0.380	0.380	0.375	0.375	0.375	192,000
2026-05-05	0.380	0.380	0.355	0.380	0.380	170,000
2026-05-04	0.380	0.380	0.355	0.355	0.355	0

← NewerPage 2 of 5 · 246 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.