King Fook Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.81	0.82	0.72	0.74	0.74	-9.76%	4,868,000
Nov 12, 2026	0.81	0.85	0.80	0.82	0.82	-	1,566,000
Nov 11, 2026	0.82	0.84	0.78	0.82	0.82	1.23%	2,540,000
Nov 10, 2026	0.70	0.82	0.70	0.81	0.81	16.55%	5,444,001
Nov 9, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	2,126,000
Nov 6, 2026	0.65	0.68	0.65	0.68	0.68	3.05%	1,558,000
Nov 5, 2026	0.65	0.66	0.65	0.66	0.66	2.34%	1,350,000
Nov 4, 2026	0.64	0.64	0.64	0.64	0.64	-	416,000
Nov 3, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	1,522,000
Nov 2, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	960,000
Oct 30, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	190,000
Oct 29, 2026	0.61	0.64	0.61	0.63	0.63	2.46%	1,686,000
Oct 28, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	308,000
Oct 27, 2026	0.59	0.61	0.59	0.61	0.61	3.42%	896,000
Oct 26, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	678,000
Oct 23, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	178,000
Oct 22, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	1,108,000
Oct 21, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	540,000
Oct 20, 2026	0.59	0.59	0.59	0.59	0.59	-1.68%	88,000
Oct 16, 2026	0.59	0.59	0.59	0.60	0.60	2.59%	224,000
Oct 15, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	230,000
Oct 14, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	1,672,000
Oct 13, 2026	0.58	0.59	0.58	0.58	0.58	-	1,692,000
Oct 12, 2026	0.56	0.58	0.56	0.58	0.58	4.50%	2,152,000
Oct 9, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	472,000
Oct 8, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	238,000
Oct 7, 2026	0.54	0.57	0.54	0.55	0.55	3.77%	2,063,000
Oct 6, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	832,000
Oct 5, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	474,000
Oct 2, 2026	0.53	0.53	0.53	0.53	0.53	-	28,000
Sep 30, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	220,000
Sep 29, 2026	0.52	0.53	0.52	0.52	0.52	-0.95%	516,000
Sep 28, 2026	0.52	0.53	0.52	0.53	0.53	-	692,000
Sep 25, 2026	0.53	0.53	0.52	0.53	0.53	-	382,000
Sep 24, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	714,000
Sep 23, 2026	0.54	0.54	0.52	0.52	0.52	-3.74%	920,000
Sep 22, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	454,000
Sep 21, 2026	0.55	0.55	0.53	0.54	0.54	1.12%	836,000
Sep 18, 2026	0.64	0.65	0.64	0.64	0.53	-	1,136,000
Sep 17, 2026	0.65	0.65	0.64	0.64	0.53	-0.78%	1,004,000
Sep 16, 2026	0.64	0.65	0.64	0.65	0.54	-	374,000
Sep 15, 2026	0.65	0.65	0.64	0.65	0.54	0.78%	478,000
Sep 14, 2026	0.63	0.64	0.63	0.64	0.53	3.23%	666,000
Sep 11, 2026	0.62	0.63	0.62	0.62	0.52	-0.80%	192,000
Sep 10, 2026	0.62	0.63	0.62	0.63	0.52	-	266,000
Sep 9, 2026	0.62	0.63	0.62	0.63	0.52	0.81%	656,000
Sep 8, 2026	0.63	0.63	0.62	0.62	0.52	-0.80%	132,000
Sep 7, 2026	0.61	0.63	0.61	0.63	0.52	2.46%	522,000
Sep 4, 2026	0.62	0.62	0.61	0.61	0.51	0.83%	126,000
Sep 3, 2026	0.62	0.62	0.58	0.61	0.50	-1.63%	1,758,000