Hung Fook Tong Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.410	0.410	0.410	0.410	0.410	0
2025-08-04	0.410	0.410	0.410	0.410	0.410	0
2025-08-01	0.410	0.410	0.410	0.410	0.410	0
2025-07-31	0.410	0.410	0.410	0.410	0.410	0
2025-07-30	0.410	0.410	0.405	0.410	0.410	12,000
2025-07-29	0.410	0.410	0.410	0.410	0.410	102,000
2025-07-28	0.425	0.425	0.425	0.425	0.425	100,000
2025-07-25	0.415	0.425	0.415	0.425	0.425	332,000
2025-07-24	0.420	0.425	0.415	0.415	0.415	686,000
2025-07-23	0.415	0.415	0.415	0.415	0.415	100,000
2025-07-22	0.415	0.420	0.415	0.420	0.420	484,000
2025-07-21	0.405	0.410	0.405	0.410	0.410	266,000
2025-07-18	0.405	0.405	0.405	0.405	0.405	88,000
2025-07-17	0.400	0.405	0.400	0.405	0.405	2,000
2025-07-16	0.400	0.400	0.400	0.400	0.400	24,000
2025-07-15	0.400	0.400	0.400	0.400	0.400	18,000
2025-07-14	0.405	0.405	0.405	0.405	0.405	0
2025-07-11	0.405	0.405	0.405	0.405	0.405	58,000
2025-07-10	0.410	0.410	0.410	0.410	0.410	30,000
2025-07-09	0.405	0.410	0.405	0.410	0.410	80,000
2025-07-08	0.420	0.420	0.420	0.420	0.420	0
2025-07-07	0.415	0.420	0.405	0.420	0.420	80,000
2025-07-04	0.400	0.405	0.400	0.405	0.405	42,000
2025-07-03	0.415	0.450	0.415	0.435	0.435	548,000
2025-07-02	0.410	0.410	0.410	0.410	0.410	48,000
2025-06-30	0.400	0.410	0.400	0.410	0.410	34,000
2025-06-27	0.405	0.405	0.405	0.405	0.405	38,000
2025-06-26	0.400	0.400	0.395	0.400	0.400	58,000
2025-06-25	0.410	0.410	0.400	0.400	0.400	34,000
2025-06-24	0.400	0.410	0.400	0.400	0.400	156,000
2025-06-23	0.405	0.405	0.405	0.405	0.405	10,000
2025-06-20	0.415	0.415	0.400	0.410	0.410	38,000
2025-06-19	0.415	0.415	0.405	0.410	0.410	220,000
2025-06-18	0.415	0.425	0.400	0.415	0.415	356,000
2025-06-17	0.400	0.405	0.400	0.405	0.405	120,000
2025-06-16	0.395	0.400	0.395	0.400	0.400	622,000
2025-06-13	0.400	0.400	0.400	0.400	0.400	0
2025-06-12	0.395	0.400	0.395	0.400	0.400	32,000
2025-06-11	0.390	0.395	0.390	0.395	0.395	8,000
2025-06-10	0.400	0.400	0.395	0.395	0.395	276,000
2025-06-09	0.400	0.400	0.385	0.400	0.400	10,000
2025-06-06	0.385	0.400	0.385	0.400	0.400	40,000
2025-06-05	0.400	0.400	0.400	0.400	0.400	22,000
2025-06-04	0.415	0.415	0.390	0.400	0.400	304,000
2025-06-03	0.420	0.420	0.395	0.410	0.410	224,000
2025-06-02	0.380	0.420	0.380	0.415	0.415	1,136,000
2025-05-30	0.395	0.400	0.380	0.380	0.380	338,000
2025-05-29	0.390	0.395	0.380	0.395	0.395	122,000
2025-05-28	0.420	0.420	0.380	0.380	0.380	724,000
2025-05-27	0.420	0.425	0.400	0.415	0.415	822,000
2025-05-26	0.400	0.425	0.400	0.415	0.415	1,606,000
2025-05-23	0.380	0.380	0.380	0.380	0.380	50,000
2025-05-22	0.385	0.405	0.380	0.385	0.385	944,000
2025-05-21	0.395	0.420	0.380	0.415	0.415	642,000
2025-05-20	0.400	0.415	0.400	0.410	0.410	502,000
2025-05-19	0.410	0.410	0.390	0.410	0.410	616,000
2025-05-16	0.375	0.410	0.370	0.400	0.400	970,000
2025-05-15	0.385	0.385	0.360	0.370	0.370	334,000
2025-05-14	0.430	0.430	0.340	0.375	0.375	1,958,000
2025-05-13	0.485	0.490	0.375	0.400	0.400	8,410,300

← NewerPage 6 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.