King Fook Holdings Limited (HKG:0280)
Hong Kong · Delayed Price · Currency is HKD 0.6200
-0.0050 (-0.80%)
Sep 11, 2026, 4:08 PM HKT
King Fook Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 192,000 |
| Sep 10, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 266,000 |
| Sep 9, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 656,000 |
| Sep 8, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 132,000 |
| Sep 7, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 522,000 |
| Sep 4, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.83% | 126,000 |
| Sep 3, 2026 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -1.63% | 1,758,000 |
| Sep 2, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.15% | 2,208,000 |
| Sep 1, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 354,000 |
| Aug 31, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,878,000 |
| Aug 28, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.55% | 1,006,000 |
| Aug 27, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 2,738,000 |
| Aug 26, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.76% | 3,442,000 |
| Aug 25, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 1,016,000 |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 884,000 |
| 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 |