King Fook Holdings Limited (HKG:0280)
Hong Kong · Delayed Price · Currency is HKD 0.5250
0.00 (0.00%)
Oct 2, 2026, 11:28 AM HKT
King Fook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.53 | - | 469,000 |
| Aug 11, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.53 | - | 852,000 |
| Aug 10, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.53 | - | 1,160,000 |
| Aug 7, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.53 | - | 530,000 |
| Aug 6, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.53 | 3.23% | 1,844,000 |
| Aug 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.52 | - | 92,000 |
| Aug 4, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.52 | - | 288,000 |
| Aug 3, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.52 | 1.64% | 400,000 |
| Jul 31, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.51 | -1.61% | 232,000 |
| Jul 30, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.52 | - | 287,000 |
| Jul 29, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.52 | - | 791,000 |
| Jul 28, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.52 | - | 1,424,000 |
| Jul 27, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.52 | 1.64% | 482,000 |
| Jul 24, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.51 | 1.67% | 1,322,000 |