Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.405	0.405	0.405	0.405	0.405	0
2022-03-01	0.385	0.405	0.370	0.405	0.405	488,000
2022-02-28	0.385	0.385	0.385	0.385	0.385	0
2022-02-25	0.390	0.390	0.370	0.380	0.380	308,000
2022-02-24	0.395	0.395	0.395	0.395	0.395	10,000
2022-02-23	0.400	0.400	0.395	0.395	0.395	494,000
2022-02-22	0.430	0.430	0.395	0.395	0.395	536,000
2022-02-21	0.390	0.390	0.390	0.390	0.390	0
2022-02-18	0.390	0.390	0.390	0.390	0.390	106,000
2022-02-17	0.390	0.390	0.390	0.390	0.390	0
2022-02-16	0.395	0.395	0.390	0.390	0.390	90,000
2022-02-15	0.395	0.400	0.395	0.395	0.395	400,000
2022-02-14	0.395	0.395	0.395	0.395	0.395	220,000
2022-02-11	0.395	0.395	0.395	0.395	0.395	0
2022-02-10	0.395	0.395	0.395	0.395	0.395	8,000
2022-02-09	0.395	0.395	0.395	0.395	0.395	0
2022-02-08	0.385	0.390	0.385	0.390	0.390	8,000
2022-02-07	0.390	0.390	0.385	0.385	0.385	16,000
2022-02-04	0.405	0.405	0.405	0.405	0.405	0
2022-01-31	0.410	0.410	0.410	0.410	0.410	0
2022-01-28	0.410	0.410	0.410	0.410	0.410	0
2022-01-27	0.425	0.430	0.410	0.410	0.410	430,000
2022-01-26	0.410	0.425	0.410	0.425	0.425	8,000
2022-01-25	0.420	0.420	0.420	0.420	0.420	0
2022-01-24	0.415	0.425	0.415	0.425	0.425	70,000
2022-01-21	0.410	0.410	0.410	0.410	0.410	140,000
2022-01-20	0.400	0.405	0.400	0.405	0.405	302,000
2022-01-19	0.385	0.390	0.385	0.390	0.390	106,000
2022-01-18	0.390	0.390	0.390	0.390	0.390	12,000
2022-01-17	0.395	0.395	0.395	0.395	0.395	0
2022-01-14	0.395	0.395	0.395	0.395	0.395	0
2022-01-13	0.410	0.410	0.390	0.395	0.395	38,000
2022-01-12	0.400	0.420	0.400	0.410	0.410	410,000
2022-01-11	0.395	0.395	0.395	0.395	0.395	0
2022-01-10	0.395	0.395	0.395	0.395	0.395	0
2022-01-07	0.395	0.395	0.395	0.395	0.395	0
2022-01-06	0.380	0.400	0.375	0.395	0.395	80,000
2022-01-05	0.380	0.380	0.380	0.380	0.380	2,000
2022-01-04	0.400	0.400	0.385	0.385	0.385	22,000
2022-01-03	0.390	0.390	0.390	0.390	0.390	0
2021-12-31	0.390	0.390	0.390	0.390	0.390	0
2021-12-30	0.390	0.390	0.390	0.390	0.390	36,000
2021-12-29	0.400	0.400	0.380	0.385	0.385	84,000
2021-12-28	0.390	0.390	0.390	0.390	0.390	0
2021-12-24	0.380	0.385	0.375	0.375	0.375	180,000
2021-12-23	0.400	0.400	0.400	0.400	0.400	0
2021-12-22	0.400	0.400	0.380	0.400	0.400	102,000
2021-12-21	0.385	0.415	0.375	0.400	0.400	148,000
2021-12-20	0.385	0.385	0.385	0.385	0.385	8,000
2021-12-17	0.390	0.390	0.390	0.390	0.390	0
2021-12-16	0.390	0.390	0.390	0.390	0.390	0
2021-12-15	0.390	0.390	0.390	0.390	0.390	0
2021-12-14	0.390	0.390	0.390	0.390	0.390	140,000
2021-12-13	0.390	0.390	0.390	0.390	0.390	70,000
2021-12-10	0.390	0.390	0.390	0.390	0.390	0
2021-12-09	0.400	0.400	0.390	0.390	0.390	82,000
2021-12-08	0.405	0.405	0.405	0.405	0.405	0
2021-12-07	0.405	0.405	0.405	0.405	0.405	0
2021-12-06	0.400	0.400	0.400	0.400	0.400	0
2021-12-03	0.410	0.410	0.400	0.400	0.400	26,000

← NewerPage 20 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.