Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.355	0.355	0.355	0.355	0.355	0
2026-04-29	0.380	0.380	0.355	0.355	0.355	148,000
2026-04-28	0.365	0.365	0.365	0.365	0.365	0
2026-04-27	0.360	0.365	0.360	0.365	0.365	22,000
2026-04-24	0.360	0.360	0.360	0.360	0.360	0
2026-04-23	0.375	0.375	0.360	0.360	0.360	24,000
2026-04-22	0.360	0.380	0.345	0.375	0.375	746,000
2026-04-21	0.345	0.345	0.345	0.345	0.345	0
2026-04-20	0.350	0.350	0.345	0.345	0.345	18,000
2026-04-17	0.335	0.345	0.335	0.345	0.345	6,000
2026-04-16	0.335	0.335	0.335	0.335	0.335	0
2026-04-15	0.335	0.335	0.335	0.335	0.335	22,000
2026-04-14	0.330	0.330	0.330	0.330	0.330	0
2026-04-13	0.330	0.330	0.330	0.330	0.330	0
2026-04-10	0.335	0.335	0.330	0.330	0.330	412,000
2026-04-09	0.325	0.350	0.320	0.350	0.350	22,000
2026-04-08	0.335	0.335	0.335	0.335	0.335	0
2026-04-02	0.335	0.335	0.335	0.335	0.335	0
2026-04-01	0.335	0.335	0.335	0.335	0.335	0
2026-03-31	0.340	0.340	0.325	0.335	0.335	24,000
2026-03-30	0.350	0.350	0.330	0.340	0.340	4,000
2026-03-27	0.370	0.370	0.370	0.370	0.370	0
2026-03-26	0.340	0.380	0.330	0.370	0.370	246,000
2026-03-25	0.370	0.370	0.330	0.340	0.340	4,000
2026-03-24	0.335	0.335	0.330	0.330	0.330	24,000
2026-03-23	0.335	0.335	0.335	0.335	0.335	0
2026-03-20	0.350	0.360	0.335	0.335	0.335	50,000
2026-03-19	0.350	0.350	0.350	0.350	0.350	0
2026-03-18	0.365	0.365	0.330	0.350	0.350	910,000
2026-03-17	0.380	0.380	0.380	0.380	0.380	0
2026-03-16	0.380	0.380	0.380	0.380	0.380	0
2026-03-13	0.380	0.380	0.380	0.380	0.380	0
2026-03-12	0.380	0.380	0.380	0.380	0.380	0
2026-03-11	0.380	0.380	0.380	0.380	0.380	0
2026-03-10	0.370	0.380	0.365	0.380	0.380	282,000
2026-03-09	0.350	0.350	0.350	0.350	0.350	0
2026-03-06	0.350	0.350	0.350	0.350	0.350	14,000
2026-03-05	0.330	0.335	0.330	0.335	0.335	24,000
2026-03-04	0.340	0.340	0.330	0.335	0.335	320,000
2026-03-03	0.350	0.350	0.350	0.350	0.350	0
2026-03-02	0.365	0.365	0.350	0.350	0.350	288,000
2026-02-27	0.380	0.380	0.370	0.370	0.370	192,000
2026-02-26	0.385	0.385	0.375	0.375	0.375	150,000
2026-02-25	0.390	0.390	0.380	0.380	0.380	158,000
2026-02-24	0.390	0.390	0.390	0.390	0.390	2,000
2026-02-23	0.390	0.390	0.390	0.390	0.390	36,000
2026-02-20	0.390	0.400	0.390	0.400	0.400	94,000
2026-02-16	0.390	0.390	0.385	0.390	0.390	224,000
2026-02-13	0.390	0.390	0.385	0.390	0.390	224,000
2026-02-12	0.395	0.395	0.390	0.390	0.390	130,000
2026-02-11	0.400	0.400	0.400	0.400	0.400	0
2026-02-10	0.395	0.395	0.390	0.390	0.390	40,000
2026-02-09	0.400	0.400	0.400	0.400	0.400	0
2026-02-06	0.400	0.400	0.400	0.400	0.400	138,000
2026-02-05	0.400	0.400	0.400	0.400	0.400	60,000
2026-02-04	0.415	0.420	0.400	0.400	0.400	404,000
2026-02-03	0.410	0.410	0.395	0.395	0.395	216,000
2026-02-02	0.395	0.395	0.395	0.395	0.395	2,000
2026-01-30	0.390	0.390	0.390	0.390	0.390	18,000
2026-01-29	0.390	0.390	0.390	0.390	0.390	18,000

← NewerPage 3 of 21 · 1,234 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.