Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.425	0.425	0.425	0.425	0.425	30,000
2025-10-30	0.415	0.415	0.415	0.415	0.415	116,000
2025-10-28	0.440	0.440	0.440	0.440	0.440	0
2025-10-27	0.440	0.445	0.430	0.440	0.440	228,000
2025-10-24	0.440	0.440	0.440	0.440	0.440	0
2025-10-23	0.430	0.440	0.430	0.440	0.440	160,000
2025-10-22	0.435	0.445	0.430	0.430	0.430	176,000
2025-10-21	0.430	0.435	0.430	0.435	0.435	294,000
2025-10-20	0.475	0.475	0.435	0.445	0.445	66,000
2025-10-17	0.440	0.440	0.440	0.440	0.440	50,000
2025-10-16	0.440	0.450	0.430	0.440	0.440	126,000
2025-10-15	0.435	0.435	0.435	0.435	0.435	250,000
2025-10-14	0.435	0.435	0.435	0.435	0.435	254,250
2025-10-13	0.420	0.440	0.420	0.440	0.440	254,250
2025-10-10	0.440	0.440	0.440	0.440	0.440	32,000
2025-10-09	0.435	0.455	0.435	0.455	0.455	202,000
2025-10-08	0.435	0.435	0.420	0.430	0.430	26,000
2025-10-06	0.440	0.440	0.435	0.435	0.435	98,000
2025-10-03	0.440	0.440	0.440	0.440	0.440	50,000
2025-10-02	0.455	0.455	0.445	0.445	0.445	190,000
2025-09-30	0.425	0.455	0.425	0.455	0.455	128,000
2025-09-29	0.455	0.455	0.420	0.430	0.430	194,000
2025-09-26	0.435	0.435	0.425	0.425	0.425	42,000
2025-09-25	0.435	0.435	0.435	0.435	0.435	150,000
2025-09-24	0.440	0.440	0.440	0.440	0.440	0
2025-09-23	0.440	0.440	0.440	0.440	0.440	0
2025-09-22	0.445	0.445	0.445	0.445	0.445	82,000
2025-09-19	0.450	0.450	0.435	0.445	0.445	182,000
2025-09-18	0.440	0.455	0.435	0.455	0.455	144,000
2025-09-17	0.455	0.455	0.430	0.450	0.450	988,000
2025-09-16	0.430	0.430	0.415	0.430	0.430	260,000
2025-09-15	0.430	0.430	0.420	0.430	0.430	130,000
2025-09-12	0.415	0.430	0.415	0.430	0.430	124,000
2025-09-11	0.435	0.435	0.435	0.435	0.435	0
2025-09-10	0.440	0.440	0.425	0.435	0.435	158,000
2025-09-09	0.430	0.440	0.425	0.435	0.435	466,000
2025-09-08	0.430	0.430	0.425	0.430	0.430	442,000
2025-09-05	0.455	0.455	0.455	0.455	0.455	62,000
2025-09-04	0.440	0.480	0.435	0.460	0.460	58,000
2025-09-03	0.435	0.460	0.430	0.440	0.440	42,000
2025-09-02	0.440	0.450	0.435	0.435	0.435	158,000
2025-09-01	0.440	0.440	0.440	0.440	0.440	74,000
2025-08-29	0.480	0.480	0.410	0.450	0.450	662,000
2025-08-28	0.475	0.490	0.460	0.485	0.485	312,000
2025-08-27	0.490	0.490	0.480	0.480	0.480	192,000
2025-08-26	0.480	0.495	0.480	0.490	0.490	34,000
2025-08-25	0.490	0.510	0.475	0.495	0.495	534,000
2025-08-22	0.490	0.490	0.475	0.490	0.490	198,000
2025-08-21	0.495	0.500	0.490	0.490	0.490	316,000
2025-08-20	0.460	0.500	0.460	0.490	0.490	1,150,000
2025-08-19	0.445	0.465	0.445	0.460	0.460	436,000
2025-08-18	0.425	0.440	0.425	0.440	0.440	796,000
2025-08-15	0.415	0.430	0.415	0.430	0.430	310,000
2025-08-14	0.420	0.420	0.420	0.420	0.420	96,000
2025-08-13	0.415	0.420	0.415	0.420	0.420	204,000
2025-08-12	0.420	0.420	0.420	0.420	0.420	22,000
2025-08-11	0.415	0.420	0.415	0.420	0.420	62,000
2025-08-08	0.415	0.420	0.415	0.420	0.420	264,000
2025-08-07	0.410	0.410	0.410	0.410	0.410	120,000
2025-08-06	0.405	0.410	0.405	0.410	0.410	4,000

← NewerPage 5 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.