King Fook Holdings Limited (HKG:0280)
Hong Kong · Delayed Price · Currency is HKD 0.6550
+0.0050 (0.77%)
Aug 21, 2026, 4:08 PM HKT
King Fook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 366,000 |
| Aug 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 362,000 |
| Aug 19, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,030,000 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 1,090,000 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 286,000 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 226,000 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 836,000 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 469,000 |
| Aug 11, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 852,000 |
| Aug 10, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 1,160,000 |
| Aug 7, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 530,000 |
| Aug 6, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 1,844,000 |
| Aug 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 92,000 |
| Aug 4, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 288,000 |
| Aug 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 400,000 |
| 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 |