King Fook Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	232,000
Jul 30, 2026	0.62	0.62	0.61	0.62	0.62	-	287,000
Jul 29, 2026	0.61	0.62	0.60	0.62	0.62	-	791,000
Jul 28, 2026	0.62	0.62	0.61	0.62	0.62	-	1,424,000
Jul 27, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	482,000
Jul 24, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,322,000
Jul 23, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	1,400,000
Jul 22, 2026	0.61	0.61	0.60	0.61	0.61	-	254,000
Jul 21, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	410,000
Jul 20, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	474,000
Jul 17, 2026	0.60	0.60	0.59	0.60	0.60	-	374,000
Jul 16, 2026	0.59	0.61	0.59	0.60	0.60	-	1,401,000
Jul 15, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	1,496,000
Jul 14, 2026	0.61	0.62	0.61	0.62	0.62	-	286,000
Jul 13, 2026	0.61	0.62	0.60	0.62	0.62	-	1,563,000
Jul 10, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	1,718,000
Jul 9, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	2,494,000
Jul 8, 2026	0.58	0.61	0.58	0.60	0.60	1.69%	4,242,000
Jul 7, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	1,210,000
Jul 6, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	406,000
Jul 3, 2026	0.57	0.57	0.56	0.57	0.57	-	806,000
Jul 2, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	3,010,000
Jun 30, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	764,000
Jun 29, 2026	0.55	0.61	0.54	0.54	0.54	11.34%	4,636,000
Jun 26, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	174,000
Jun 25, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	316,000
Jun 24, 2026	0.47	0.48	0.47	0.48	0.48	-	254,000
Jun 23, 2026	0.48	0.48	0.47	0.48	0.48	-	184,000
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	-	130,000
Jun 18, 2026	0.49	0.49	0.46	0.48	0.48	-2.04%	408,000
Jun 17, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	446,000
Jun 16, 2026	0.50	0.50	0.50	0.50	0.50	-	62,000
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	184,000
Jun 12, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	454,000
Jun 11, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	122,000
Jun 10, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	794,000
Jun 9, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	114,000
Jun 8, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	618,000
Jun 5, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	612,000
Jun 4, 2026	0.51	0.51	0.50	0.50	0.50	-	198,000
Jun 3, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	58,000
Jun 2, 2026	0.51	0.51	0.50	0.51	0.51	-	110,000
Jun 1, 2026	0.50	0.51	0.50	0.51	0.51	-	116,000
May 29, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	98,000
May 28, 2026	0.50	0.50	0.50	0.50	0.50	-	109,000
May 27, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	144,000
May 26, 2026	0.50	0.51	0.50	0.51	0.51	-	75,000
May 22, 2026	0.51	0.51	0.51	0.51	0.51	-	38,000
May 21, 2026	0.52	0.52	0.51	0.51	0.51	-	162,000
May 20, 2026	0.51	0.51	0.51	0.51	0.51	-	218,000