King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.880	0.900	0.850	0.880	0.721	88,000
2023-02-20	0.850	0.850	0.850	0.850	0.697	0
2023-02-17	0.850	0.850	0.850	0.850	0.697	0
2023-02-16	0.850	0.850	0.830	0.850	0.697	100,000
2023-02-15	0.870	0.870	0.850	0.850	0.697	88,000
2023-02-14	0.870	0.910	0.870	0.900	0.738	104,000
2023-02-13	0.880	0.880	0.880	0.880	0.721	0
2023-02-10	0.880	0.880	0.880	0.880	0.721	0
2023-02-09	0.880	0.880	0.880	0.880	0.721	0
2023-02-08	0.840	0.880	0.830	0.880	0.721	8,000
2023-02-07	0.880	0.880	0.880	0.880	0.721	0
2023-02-06	0.840	0.880	0.840	0.880	0.721	28,000
2023-02-03	0.870	0.880	0.870	0.880	0.721	70,000
2023-02-02	0.880	0.880	0.880	0.880	0.721	0
2023-02-01	0.900	0.900	0.840	0.880	0.721	76,000
2023-01-31	0.830	0.850	0.830	0.850	0.697	62,000
2023-01-30	0.880	0.880	0.880	0.880	0.721	60,000
2023-01-27	0.880	0.890	0.850	0.880	0.721	56,000
2023-01-26	0.870	0.880	0.870	0.880	0.721	176,000
2023-01-20	0.870	0.870	0.870	0.870	0.713	2,000
2023-01-19	0.850	0.850	0.850	0.850	0.697	0
2023-01-18	0.850	0.850	0.850	0.850	0.697	0
2023-01-17	0.850	0.850	0.850	0.850	0.697	0
2023-01-16	0.850	0.850	0.850	0.850	0.697	0
2023-01-13	0.850	0.850	0.850	0.850	0.697	0
2023-01-12	0.850	0.850	0.850	0.850	0.697	8,000
2023-01-11	0.850	0.850	0.850	0.850	0.697	0
2023-01-10	0.800	0.860	0.780	0.850	0.697	642,000
2023-01-09	0.780	0.800	0.780	0.800	0.656	404,000
2023-01-06	0.840	0.840	0.840	0.840	0.689	0
2023-01-05	0.840	0.840	0.840	0.840	0.689	0
2023-01-04	0.850	0.850	0.850	0.850	0.697	0
2023-01-03	0.850	0.850	0.850	0.850	0.697	0
2022-12-30	0.850	0.850	0.850	0.850	0.697	0
2022-12-29	0.850	0.850	0.850	0.850	0.697	0
2022-12-28	0.850	0.850	0.850	0.850	0.697	0
2022-12-23	0.850	0.850	0.850	0.850	0.697	0
2022-12-22	0.850	0.850	0.850	0.850	0.697	0
2022-12-21	0.850	0.850	0.850	0.850	0.697	0
2022-12-20	0.850	0.850	0.850	0.850	0.697	0
2022-12-19	0.850	0.850	0.850	0.850	0.697	14,000
2022-12-16	0.800	0.820	0.800	0.820	0.672	6,000
2022-12-15	0.800	0.800	0.800	0.800	0.656	0
2022-12-14	0.800	0.810	0.800	0.800	0.656	406,000
2022-12-13	0.830	0.830	0.830	0.830	0.680	0
2022-12-12	0.830	0.830	0.830	0.830	0.680	0
2022-12-09	0.830	0.830	0.830	0.830	0.680	0
2022-12-08	0.830	0.830	0.830	0.830	0.680	0
2022-12-07	0.830	0.830	0.830	0.830	0.680	0
2022-12-06	0.830	0.830	0.830	0.830	0.680	0
2022-12-05	0.810	0.830	0.810	0.830	0.680	392,000
2022-12-02	0.830	0.830	0.830	0.830	0.680	0
2022-12-01	0.830	0.830	0.830	0.830	0.680	0
2022-11-30	0.840	0.840	0.840	0.840	0.689	0
2022-11-29	0.840	0.840	0.840	0.840	0.689	0
2022-11-28	0.840	0.840	0.840	0.840	0.689	0
2022-11-25	0.840	0.840	0.840	0.840	0.689	0
2022-11-24	0.840	0.840	0.840	0.840	0.689	0
2022-11-23	0.840	0.840	0.840	0.840	0.689	0
2022-11-22	0.840	0.840	0.840	0.840	0.689	0

← NewerPage 16 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.