King's Flair Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.130	1.130	1.130	1.130	0.879	0
2022-05-30	1.140	1.140	1.130	1.130	0.879	2,000
2022-05-27	1.130	1.130	1.130	1.130	0.879	0
2022-05-26	1.130	1.130	1.130	1.130	0.879	0
2022-05-25	1.130	1.130	1.130	1.130	0.879	6,000
2022-05-24	1.130	1.130	1.130	1.130	0.879	0
2022-05-23	1.140	1.140	1.140	1.140	0.887	0
2022-05-20	1.140	1.140	1.140	1.140	0.887	0
2022-05-19	1.140	1.140	1.140	1.140	0.887	0
2022-05-18	1.140	1.140	1.140	1.140	0.887	122,000
2022-05-17	1.140	1.140	1.140	1.140	0.887	0
2022-05-16	1.150	1.150	1.150	1.150	0.895	0
2022-05-13	1.150	1.180	1.150	1.170	0.910	20,000
2022-05-12	1.120	1.120	1.120	1.120	0.871	0
2022-05-11	1.150	1.170	1.100	1.130	0.879	46,000
2022-05-10	1.140	1.140	1.140	1.140	0.887	0
2022-05-06	1.140	1.140	1.140	1.140	0.887	0
2022-05-05	1.140	1.140	1.140	1.140	0.887	20,000
2022-05-04	1.120	1.120	1.120	1.120	0.871	0
2022-05-03	1.140	1.140	1.130	1.130	0.879	78,000
2022-04-29	1.130	1.130	1.130	1.130	0.879	0
2022-04-28	1.140	1.140	1.140	1.140	0.887	0
2022-04-27	1.140	1.140	1.140	1.140	0.887	40,000
2022-04-26	1.160	1.160	1.160	1.160	0.902	0
2022-04-25	1.160	1.160	1.160	1.160	0.902	0
2022-04-22	1.160	1.160	1.160	1.160	0.902	0
2022-04-21	1.120	1.190	1.120	1.170	0.910	164,000
2022-04-20	1.150	1.150	1.140	1.140	0.887	102,000
2022-04-19	1.160	1.160	1.160	1.160	0.902	80,000
2022-04-14	1.130	1.160	1.130	1.160	0.902	72,000
2022-04-13	1.130	1.130	1.130	1.130	0.879	0
2022-04-12	1.140	1.150	1.130	1.130	0.879	112,000
2022-04-11	1.130	1.140	1.130	1.140	0.887	54,000
2022-04-08	1.150	1.160	1.130	1.130	0.879	138,000
2022-04-07	1.160	1.160	1.160	1.160	0.902	0
2022-04-06	1.170	1.170	1.160	1.160	0.902	120,000
2022-04-04	1.190	1.190	1.190	1.190	0.926	10,000
2022-04-01	1.190	1.190	1.190	1.190	0.926	0
2022-03-31	1.160	1.190	1.160	1.190	0.926	12,000
2022-03-30	1.120	1.160	1.120	1.160	0.902	74,000
2022-03-29	1.170	1.170	1.170	1.170	0.910	0
2022-03-28	1.170	1.190	1.170	1.170	0.910	230,000
2022-03-25	1.170	1.170	1.170	1.170	0.910	34,000
2022-03-24	1.190	1.190	1.170	1.190	0.926	126,000
2022-03-23	1.190	1.190	1.190	1.190	0.926	48,000
2022-03-22	1.190	1.200	1.190	1.190	0.926	108,000
2022-03-21	1.230	1.260	1.230	1.260	0.980	24,000
2022-03-18	1.220	1.230	1.220	1.230	0.957	434,000
2022-03-17	1.250	1.250	1.250	1.250	0.973	20,000
2022-03-16	1.290	1.290	1.290	1.290	1.004	20,000
2022-03-15	1.290	1.290	1.290	1.290	1.004	0
2022-03-14	1.290	1.290	1.290	1.290	1.004	0
2022-03-11	1.300	1.300	1.300	1.300	1.011	0
2022-03-10	1.300	1.300	1.300	1.300	1.011	0
2022-03-09	1.300	1.300	1.300	1.300	1.011	12,000
2022-03-08	1.250	1.250	1.250	1.250	0.973	0
2022-03-07	1.250	1.250	1.250	1.250	0.973	78,000
2022-03-04	1.280	1.280	1.280	1.280	0.996	0
2022-03-03	1.280	1.280	1.280	1.280	0.996	0
2022-03-02	1.280	1.280	1.280	1.280	0.996	0

← NewerPage 19 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.