King Fook Holdings Limited (HKG:0280)
Hong Kong · Delayed Price · Currency is HKD 0.5700
+0.0200 (3.64%)
Oct 23, 2026, 3:59 PM HKT
King Fook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 180,000 |
| 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 |
| Sep 2, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.51 | -3.15% | 2,208,000 |
| Sep 1, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.53 | - | 354,000 |
| Aug 31, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.53 | - | 1,878,000 |
| Aug 28, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.53 | -1.55% | 1,006,000 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.54 | -0.77% | 2,738,000 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.54 | -0.76% | 3,442,000 |
| Aug 25, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.55 | 0.77% | 1,016,000 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.54 | -0.76% | 884,000 |
| Aug 21, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.55 | 0.77% | 366,000 |
| Aug 20, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.54 | - | 362,000 |
| Aug 19, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.54 | - | 1,030,000 |
| Aug 18, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.54 | 1.56% | 1,090,000 |
| Aug 17, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.53 | - | 286,000 |
| Aug 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.53 | - | 226,000 |
| Aug 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.53 | - | 836,000 |