Hong Kong Finance Group Limited (HKG:1273)
Hong Kong · Delayed Price · Currency is HKD 0.5900
0.00 (0.00%)
Apr 1, 2026, 11:35 AM HKT
Hong Kong Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 1, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 16,000 |
| Mar 31, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 132,000 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 27, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 88,000 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 468,000 |
| Mar 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 28,000 |
| Mar 23, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 48,000 |
| Mar 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 19, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 18, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 16, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 60,000 |
| Mar 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 200,000 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 4,000 |
| Mar 5, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 88,000 |
| Mar 4, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 216,000 |
| Mar 3, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 44,000 |
| Mar 2, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 12,000 |
| Feb 27, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 284,000 |
| Feb 26, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 96,000 |
| Feb 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Feb 16, 2026 | 0.59 | 0.59 | 0.59 | 0.60 | 0.60 | 1.69% | 4,000 |
| Feb 13, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 12,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 56,000 |
| Feb 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 160,000 |
| Feb 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 548,000 |
| Feb 4, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 60,000 |
| Feb 3, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 220,000 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 30, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 8,000 |
| Jan 29, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 12,000 |
| Jan 28, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 268,000 |
| Jan 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 22, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 236,000 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 32,000 |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |