King Fook Holdings Limited 0280
HKEX · Hong Kong SAR China · Retail Trade
HKD 0.52500.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.52 | +0.96% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 220.00K |
| 2026-09-29 | HKD 0.52 | -0.95% | HKD 0.52 | HKD 0.52 | HKD 0.52 | 516.00K |
| 2026-09-28 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.51 | 692.00K |
| 2026-09-25 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 382.00K |
| 2026-09-24 | HKD 0.52 | +1.94% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 714.00K |
| 2026-09-23 | HKD 0.51 | -3.74% | HKD 0.54 | HKD 0.54 | HKD 0.51 | 920.00K |
| 2026-09-22 | HKD 0.54 | -0.93% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 454.00K |
| 2026-09-21 | HKD 0.54 | -15.62% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 836.00K |
| 2026-09-18 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 1.14M |
| 2026-09-17 | HKD 0.64 | -0.78% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 1.00M |
| 2026-09-16 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 374.00K |
| 2026-09-15 | HKD 0.64 | +0.78% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 478.00K |
| 2026-09-14 | HKD 0.64 | +3.23% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 666.00K |
| 2026-09-11 | HKD 0.62 | -0.80% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 192.00K |
| 2026-09-10 | HKD 0.63 | 0.00% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 266.00K |
| 2026-09-09 | HKD 0.63 | +0.81% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 656.00K |
| 2026-09-08 | HKD 0.62 | -0.80% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 132.00K |
| 2026-09-07 | HKD 0.63 | +2.46% | HKD 0.61 | HKD 0.63 | HKD 0.61 | 522.00K |
| 2026-09-04 | HKD 0.61 | +0.83% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 126.00K |
| 2026-09-03 | HKD 0.61 | -1.63% | HKD 0.62 | HKD 0.62 | HKD 0.58 | 1.76M |
| 2026-09-02 | HKD 0.62 | -3.15% | HKD 0.63 | HKD 0.63 | HKD 0.62 | 2.21M |
| 2026-09-01 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 354.00K |
| 2026-08-31 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 1.88M |
| 2026-08-28 | HKD 0.63 | -1.55% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 1.01M |
| 2026-08-27 | HKD 0.64 | -0.77% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 2.74M |
| 2026-08-26 | HKD 0.65 | -0.76% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 3.44M |
| 2026-08-25 | HKD 0.65 | +0.77% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 1.02M |
| 2026-08-24 | HKD 0.65 | -0.76% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 884.00K |
| 2026-08-21 | HKD 0.65 | +0.77% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 366.00K |
| 2026-08-20 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 362.00K |
| 2026-08-19 | HKD 0.65 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 1.03M |
| 2026-08-18 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 1.09M |
| 2026-08-17 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 286.00K |
| 2026-08-14 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 226.00K |
| 2026-08-13 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 836.00K |
| 2026-08-12 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 469.00K |
| 2026-08-11 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 852.00K |
| 2026-08-10 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 1.16M |
| 2026-08-07 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 530.00K |
| 2026-08-06 | HKD 0.64 | +3.23% | HKD 0.62 | HKD 0.65 | HKD 0.62 | 1.84M |
| 2026-08-05 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 92.00K |
| 2026-08-04 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 288.00K |
| 2026-08-03 | HKD 0.62 | +1.64% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 400.00K |
| 2026-07-31 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 232.00K |
| 2026-07-30 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 287.00K |
| 2026-07-29 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 791.00K |
| 2026-07-28 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 1.42M |
| 2026-07-27 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 482.00K |
| 2026-07-24 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 1.32M |
| 2026-07-23 | HKD 0.60 | -1.64% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 1.40M |
| 2026-07-22 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 254.00K |
| 2026-07-21 | HKD 0.61 | +3.39% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 410.00K |
| 2026-07-20 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 474.00K |
| 2026-07-17 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.59 | 374.00K |
| 2026-07-16 | HKD 0.60 | 0.00% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 1.40M |
| 2026-07-15 | HKD 0.60 | -3.23% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 1.50M |
| 2026-07-14 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 286.00K |
| 2026-07-13 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 1.56M |
| 2026-07-10 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.63 | HKD 0.60 | 1.72M |
| 2026-07-09 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 2.49M |
| 2026-07-08 | HKD 0.60 | +1.69% | HKD 0.58 | HKD 0.61 | HKD 0.58 | 4.24M |
| 2026-07-07 | HKD 0.59 | +1.72% | HKD 0.57 | HKD 0.60 | HKD 0.57 | 1.21M |
| 2026-07-06 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 406.00K |
| 2026-07-03 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 806.00K |
| 2026-07-02 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 3.01M |
| 2026-06-30 | HKD 0.56 | +3.70% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 764.00K |
| 2026-06-29 | HKD 0.54 | +11.34% | HKD 0.55 | HKD 0.61 | HKD 0.54 | 4.64M |
| 2026-06-26 | HKD 0.49 | +3.19% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 174.00K |
| 2026-06-25 | HKD 0.47 | -2.08% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 316.00K |
| 2026-06-24 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 254.00K |
| 2026-06-23 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 184.00K |
| 2026-06-22 | HKD 0.48 | 0.00% | HKD 0.48 | HKD 0.48 | HKD 0.47 | 130.00K |
| 2026-06-18 | HKD 0.48 | -2.04% | HKD 0.49 | HKD 0.49 | HKD 0.46 | 408.00K |
| 2026-06-17 | HKD 0.49 | -1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 446.00K |
| 2026-06-16 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 62.00K |
| 2026-06-15 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 184.00K |
| 2026-06-12 | HKD 0.50 | +2.04% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 454.00K |
| 2026-06-11 | HKD 0.49 | -1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 122.00K |
| 2026-06-10 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 794.00K |
| 2026-06-09 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 114.00K |
| 2026-06-08 | HKD 0.50 | -2.94% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 618.00K |
| 2026-06-05 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 612.00K |
| 2026-06-04 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 198.00K |
| 2026-06-03 | HKD 0.50 | -1.96% | HKD 0.52 | HKD 0.52 | HKD 0.50 | 58.00K |
| 2026-06-02 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 110.00K |
| 2026-06-01 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 116.00K |
| 2026-05-29 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 98.00K |
| 2026-05-28 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 109.00K |
| 2026-05-27 | HKD 0.50 | -1.96% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 144.00K |
| 2026-05-26 | HKD 0.51 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 75.00K |