King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.780	0.780	0.780	0.780	0.639	0
2023-05-19	0.780	0.780	0.780	0.780	0.639	0
2023-05-18	0.800	0.800	0.730	0.780	0.639	12,000
2023-05-17	0.780	0.780	0.780	0.780	0.639	0
2023-05-16	0.750	0.780	0.700	0.780	0.639	16,000
2023-05-15	0.750	0.750	0.750	0.750	0.615	0
2023-05-12	0.750	0.750	0.750	0.750	0.615	0
2023-05-11	0.760	0.760	0.680	0.750	0.615	24,000
2023-05-10	0.740	0.740	0.740	0.740	0.607	0
2023-05-09	0.780	0.850	0.690	0.760	0.623	8,000
2023-05-08	0.740	0.740	0.740	0.740	0.607	0
2023-05-05	0.760	0.760	0.760	0.760	0.623	0
2023-05-04	0.660	0.780	0.660	0.780	0.639	208,000
2023-05-03	0.790	0.790	0.790	0.790	0.648	0
2023-05-02	0.790	0.790	0.790	0.790	0.648	0
2023-04-28	0.790	0.790	0.790	0.790	0.648	0
2023-04-27	0.790	0.790	0.790	0.790	0.648	200,000
2023-04-26	0.790	0.790	0.790	0.790	0.648	0
2023-04-25	0.790	0.790	0.790	0.790	0.648	0
2023-04-24	0.790	0.790	0.790	0.790	0.648	0
2023-04-21	0.790	0.790	0.790	0.790	0.648	0
2023-04-20	0.790	0.790	0.790	0.790	0.648	0
2023-04-19	0.790	0.790	0.790	0.790	0.648	0
2023-04-18	0.790	0.790	0.790	0.790	0.648	0
2023-04-17	0.790	0.790	0.790	0.790	0.648	0
2023-04-14	0.800	0.800	0.660	0.790	0.648	92,000
2023-04-13	0.790	0.790	0.790	0.790	0.648	0
2023-04-12	0.790	0.790	0.790	0.790	0.648	0
2023-04-11	0.790	0.790	0.790	0.790	0.648	0
2023-04-06	0.790	0.790	0.790	0.790	0.648	0
2023-04-04	0.790	0.790	0.790	0.790	0.648	0
2023-04-03	0.800	0.800	0.790	0.790	0.648	2,000
2023-03-31	0.770	0.770	0.760	0.760	0.623	28,000
2023-03-30	0.760	0.760	0.760	0.760	0.623	0
2023-03-29	0.760	0.760	0.760	0.760	0.623	0
2023-03-28	0.770	0.770	0.760	0.760	0.623	50,000
2023-03-27	0.770	0.770	0.770	0.770	0.631	0
2023-03-24	0.770	0.770	0.770	0.770	0.631	0
2023-03-23	0.770	0.770	0.770	0.770	0.631	360,000
2023-03-22	0.780	0.780	0.740	0.740	0.607	648,000
2023-03-21	0.800	0.800	0.800	0.800	0.656	0
2023-03-20	0.800	0.800	0.800	0.800	0.656	10,000
2023-03-17	0.800	0.800	0.800	0.800	0.656	0
2023-03-16	0.890	0.890	0.720	0.800	0.656	24,000
2023-03-15	0.800	0.830	0.740	0.800	0.656	316,000
2023-03-14	0.860	0.860	0.830	0.860	0.705	14,000
2023-03-13	0.870	0.880	0.850	0.850	0.697	130,000
2023-03-10	0.860	0.860	0.860	0.860	0.705	0
2023-03-09	0.880	0.880	0.800	0.870	0.713	52,000
2023-03-08	0.860	0.860	0.850	0.850	0.697	12,000
2023-03-07	0.860	0.860	0.860	0.860	0.705	0
2023-03-06	0.860	0.860	0.860	0.860	0.705	10,000
2023-03-03	0.870	0.870	0.850	0.850	0.697	82,000
2023-03-02	0.840	0.840	0.840	0.840	0.689	0
2023-03-01	0.870	0.870	0.840	0.840	0.689	94,000
2023-02-28	0.850	0.880	0.850	0.850	0.697	130,000
2023-02-27	0.880	0.880	0.850	0.860	0.705	36,000
2023-02-24	0.850	0.880	0.850	0.850	0.697	112,000
2023-02-23	0.850	0.880	0.850	0.880	0.721	48,000
2023-02-22	0.850	0.910	0.850	0.900	0.738	40,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0400 HKD
2024-06-21	0.0200 HKD
2023-06-16	0.0300 HKD
2022-06-20	0.0600 HKD
2021-09-21	0.0400 HKD
2021-06-17	0.0750 HKD
2020-09-23	0.0400 HKD
2020-07-09	0.2000 HKD
2019-09-11	0.0150 HKD
2019-07-04	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.