Hong Kong Finance Group Ltd. 1273
HKEX · Hong Kong SAR China · Finance
HKD 0.72500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 0.73 | +2.11% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 16.00K |
| 2026-09-29 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-28 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-25 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-24 | HKD 0.71 | +0.71% | HKD 0.70 | HKD 0.71 | HKD 0.67 | 108.00K |
| 2026-09-23 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-22 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-21 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-18 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-17 | HKD 0.70 | -0.70% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 4.00K |
| 2026-09-16 | HKD 0.71 | -0.70% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-15 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-14 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-11 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-10 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-09 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-08 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-09-07 | HKD 0.71 | -1.38% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 40.00K |
| 2026-09-04 | HKD 0.73 | +2.11% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-03 | HKD 0.71 | -3.40% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 200.00K |
| 2026-09-02 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-09-01 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-31 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-28 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 24.00K |
| 2026-08-27 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-08-26 | HKD 0.74 | -0.68% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 32.00K |
| 2026-08-25 | HKD 0.74 | +1.37% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 20.00K |
| 2026-08-24 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-08-21 | HKD 0.73 | +2.82% | HKD 0.72 | HKD 0.73 | HKD 0.72 | 40.00K |
| 2026-08-20 | HKD 0.71 | -1.39% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 476.00K |
| 2026-08-19 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-18 | HKD 0.72 | +2.13% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-17 | HKD 0.70 | +0.71% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 16.00K |
| 2026-08-14 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 100.00K |
| 2026-08-13 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-12 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-11 | HKD 0.70 | -0.71% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 8.00K |
| 2026-08-10 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-07 | HKD 0.70 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 56.00K |
| 2026-08-06 | HKD 0.70 | +0.71% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 8.00K |
| 2026-08-05 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-04 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-03 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 4.00K |
| 2026-07-31 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-30 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-29 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-28 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 8.00K |
| 2026-07-27 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-24 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 248.00K |
| 2026-07-23 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-22 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 4.00K |
| 2026-07-21 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-20 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-17 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-16 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-15 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-14 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-13 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 484.00K |
| 2026-07-10 | HKD 0.70 | -2.78% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 524.00K |
| 2026-07-09 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 196.00K |
| 2026-07-08 | HKD 0.72 | +1.41% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 56.00K |
| 2026-07-07 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 108.00K |
| 2026-07-06 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 32.00K |
| 2026-07-03 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 12.00K |
| 2026-07-02 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 48.00K |
| 2026-06-30 | HKD 0.72 | +1.41% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-06-29 | HKD 0.71 | -1.39% | HKD 0.70 | HKD 0.72 | HKD 0.70 | 44.00K |
| 2026-06-26 | HKD 0.72 | -1.37% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 424.00K |
| 2026-06-25 | HKD 0.73 | -1.35% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 28.00K |
| 2026-06-24 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-23 | HKD 0.74 | +4.23% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 84.00K |
| 2026-06-22 | HKD 0.71 | -5.33% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 264.00K |
| 2026-06-18 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 232.00K |
| 2026-06-17 | HKD 0.75 | +22.95% | HKD 0.62 | HKD 0.82 | HKD 0.62 | 2.02M |
| 2026-06-16 | HKD 0.61 | +1.67% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-06-15 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-12 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-11 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-10 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 40.00K |
| 2026-06-09 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-08 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-05 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-04 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-03 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-06-02 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 100.00K |
| 2026-06-01 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-05-29 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 52.00K |
| 2026-05-28 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |
| 2026-05-27 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 56.00K |
| 2026-05-26 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 0 |