Hong Kong Finance Group Limited (HKG:1273)
Hong Kong · Delayed Price · Currency is HKD 0.6000
+0.0100 (1.69%)
May 6, 2026, 9:54 AM HKT
Hong Kong Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 116,000 |
| May 5, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 4,000 |
| May 4, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 8,000 |
| Apr 30, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 29, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 208,000 |
| Apr 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 28,000 |
| Apr 27, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 8,000 |
| Apr 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 172,000 |
| Apr 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 20, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 8,000 |
| Apr 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 52,000 |
| Apr 16, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 15, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 168,000 |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 200,000 |
| 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 | - | - |