Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.405	0.405	0.390	0.390	0.390	618,000
2026-01-27	0.430	0.430	0.410	0.410	0.410	260,000
2026-01-26	0.435	0.435	0.420	0.425	0.425	220,000
2026-01-23	0.435	0.440	0.430	0.435	0.435	58,000
2026-01-22	0.420	0.430	0.410	0.430	0.430	182,000
2026-01-21	0.420	0.420	0.410	0.410	0.410	148,000
2026-01-20	0.400	0.400	0.400	0.400	0.400	86,000
2026-01-19	0.405	0.405	0.400	0.400	0.400	30,000
2026-01-16	0.425	0.425	0.405	0.405	0.405	482,000
2026-01-15	0.445	0.445	0.425	0.425	0.425	222,000
2026-01-14	0.460	0.460	0.445	0.450	0.450	376,000
2026-01-13	0.460	0.460	0.460	0.460	0.460	14,000
2026-01-12	0.470	0.470	0.460	0.465	0.465	410,000
2026-01-09	0.475	0.475	0.475	0.475	0.475	0
2026-01-08	0.465	0.475	0.465	0.475	0.475	16,000
2026-01-07	0.465	0.465	0.465	0.465	0.465	42,000
2026-01-06	0.475	0.485	0.460	0.465	0.465	918,000
2026-01-05	0.480	0.480	0.475	0.475	0.475	294,000
2026-01-02	0.480	0.480	0.475	0.480	0.480	102,000
2025-12-31	0.485	0.495	0.480	0.490	0.490	82,000
2025-12-30	0.485	0.485	0.485	0.485	0.485	0
2025-12-29	0.485	0.485	0.485	0.485	0.485	0
2025-12-24	0.490	0.490	0.490	0.490	0.490	0
2025-12-23	0.500	0.500	0.480	0.490	0.490	672,000
2025-12-22	0.500	0.520	0.470	0.500	0.500	954,000
2025-12-19	0.510	0.520	0.500	0.510	0.510	734,000
2025-12-18	0.500	0.510	0.495	0.500	0.500	700,000
2025-12-17	0.510	0.520	0.495	0.500	0.500	540,000
2025-12-16	0.520	0.520	0.485	0.495	0.495	1,918,100
2025-12-15	0.450	0.520	0.410	0.520	0.520	3,332,000
2025-12-12	0.430	0.440	0.410	0.430	0.430	784,000
2025-12-11	0.400	0.425	0.400	0.410	0.410	704,000
2025-12-10	0.400	0.415	0.330	0.410	0.410	2,126,000
2025-12-09	0.365	0.390	0.365	0.390	0.390	400,000
2025-12-08	0.360	0.360	0.360	0.360	0.360	102,000
2025-12-05	0.350	0.350	0.350	0.350	0.350	68,000
2025-12-04	0.355	0.355	0.335	0.345	0.345	84,000
2025-12-03	0.350	0.360	0.335	0.345	0.345	430,000
2025-12-02	0.350	0.350	0.325	0.350	0.350	402,000
2025-12-01	0.350	0.350	0.350	0.350	0.350	450,000
2025-11-28	0.330	0.330	0.330	0.330	0.330	0
2025-11-27	0.330	0.355	0.330	0.330	0.330	432,000
2025-11-26	0.330	0.330	0.320	0.320	0.320	324,000
2025-11-25	0.355	0.355	0.310	0.315	0.315	1,392,000
2025-11-24	0.360	0.360	0.360	0.360	0.360	86,000
2025-11-21	0.370	0.380	0.350	0.365	0.365	90,000
2025-11-20	0.370	0.370	0.370	0.370	0.370	6,000
2025-11-19	0.370	0.370	0.365	0.370	0.370	120,000
2025-11-18	0.385	0.385	0.375	0.375	0.375	268,000
2025-11-17	0.395	0.395	0.380	0.380	0.380	154,000
2025-11-14	0.400	0.405	0.395	0.405	0.405	140,000
2025-11-13	0.405	0.405	0.400	0.405	0.405	172,000
2025-11-12	0.415	0.415	0.415	0.415	0.415	64,000
2025-11-11	0.395	0.400	0.395	0.400	0.400	104,000
2025-11-10	0.420	0.420	0.400	0.400	0.400	310,000
2025-11-07	0.430	0.430	0.400	0.420	0.420	216,000
2025-11-06	0.430	0.440	0.430	0.440	0.440	100,000
2025-11-05	0.420	0.420	0.420	0.420	0.420	0
2025-11-04	0.420	0.420	0.420	0.420	0.420	0
2025-11-03	0.410	0.415	0.410	0.415	0.415	122,000

← NewerPage 4 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.