Hong Kong Finance Group Limited (HKG:1273)
Hong Kong · Delayed Price · Currency is HKD 0.7150
+0.0220 (3.17%)
Sep 7, 2026, 3:33 PM HKT
Hong Kong Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 3.17% | 40,000 |
| Sep 4, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | 2.11% | 16,000 |
| Sep 3, 2026 | 0.73 | 0.73 | 0.70 | 0.71 | 0.68 | -3.40% | 200,000 |
| Sep 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | - | - |
| Sep 1, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | - | - |
| Aug 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | - | - |
| Aug 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | - | 24,000 |
| Aug 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | - | - |
| Aug 26, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.70 | -0.68% | 32,000 |
| Aug 25, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 1.37% | 20,000 |
| Aug 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | - | - |
| Aug 21, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.70 | 2.82% | 40,000 |
| Aug 20, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.68 | -1.39% | 476,000 |
| Aug 19, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | - | - |
| Aug 18, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.69 | 2.13% | 28,000 |
| Aug 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | 0.71% | 16,000 |
| Aug 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 100,000 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 52,000 |
| Aug 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Aug 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -0.71% | 8,000 |
| Aug 10, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | - | - |
| Aug 7, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.67 | - | 56,000 |
| Aug 6, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.67 | 0.71% | 8,000 |
| Aug 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 80,000 |
| Aug 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Aug 3, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 4,000 |
| Jul 31, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Jul 30, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 80,000 |
| Jul 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Jul 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 8,000 |
| Jul 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Jul 24, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.67 | 1.45% | 248,000 |
| Jul 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -1.43% | 4,000 |
| Jul 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 4,000 |
| Jul 21, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.67 | - | 12,000 |
| Jul 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Jul 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 84,000 |
| Jul 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 56,000 |
| Jul 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Jul 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | - |
| Jul 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | - | 484,000 |
| Jul 10, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.67 | -2.78% | 524,000 |
| Jul 9, 2026 | 0.71 | 0.75 | 0.70 | 0.72 | 0.69 | - | 196,000 |
| Jul 8, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.69 | 1.41% | 56,000 |
| Jul 7, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | - | 108,000 |
| Jul 6, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | - | 32,000 |
| Jul 3, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | - | 12,000 |
| Jul 2, 2026 | 0.71 | 0.74 | 0.71 | 0.71 | 0.68 | -1.39% | 48,000 |
| Jun 30, 2026 | 0.70 | 0.71 | 0.70 | 0.72 | 0.69 | 1.41% | 40,000 |
| Jun 29, 2026 | 0.70 | 0.72 | 0.70 | 0.71 | 0.68 | -1.39% | 44,000 |