Hong Kong Finance Group Limited (HKG:1273)
Hong Kong · Delayed Price · Currency is HKD 0.5900
-0.0100 (-1.67%)
At close: Feb 13, 2026
Hong Kong Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 108,000 |
| Jan 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 15, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | - | 24,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 40,000 |
| Jan 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 2, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 180,000 |
| Dec 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100,000 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 120,000 |
| Dec 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -3.23% | 6,000 |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 1.64% | 4,000 |
| Dec 22, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 32,000 |
| Dec 19, 2025 | 0.60 | 0.60 | 0.60 | 0.61 | 0.59 | - | 20,000 |
| Dec 18, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.59 | - | 48,000 |
| Dec 17, 2025 | 0.59 | 0.59 | 0.59 | 0.61 | 0.59 | - | - |
| Dec 16, 2025 | 0.59 | 0.59 | 0.59 | 0.61 | 0.59 | - | - |
| Dec 15, 2025 | 0.59 | 0.59 | 0.59 | 0.61 | 0.59 | - | - |
| Dec 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.67% | 4,000 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 136,000 |
| Dec 10, 2025 | 0.58 | 0.58 | 0.58 | 0.60 | 0.58 | - | - |
| Dec 9, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.58 | - | 132,000 |
| Dec 8, 2025 | 0.58 | 0.58 | 0.58 | 0.60 | 0.58 | - | - |
| Dec 5, 2025 | 0.58 | 0.58 | 0.58 | 0.60 | 0.58 | - | - |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.60 | 0.58 | - | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 76,000 |