King Fook Holdings Limited (HKG:0280)
Hong Kong
· Delayed Price · Currency is HKD 0.510
-0.010 (-1.92%)
Mar 9, 2026, 3:27 PM HKT
King Fook Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 162,000 |
| Mar 5, 2026 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 534,000 |
| Mar 4, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 176,285 |
| Mar 3, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 438,000 |
| Mar 2, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 174,000 |
| Feb 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 284,000 |
| Feb 26, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 154,000 |
| Feb 25, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 624,000 |
| Feb 24, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 100,000 |
| Feb 23, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | 3.77% | 1,478,000 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 66,000 |
| Feb 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 446,000 |
| Feb 13, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 344,000 |
| Feb 12, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 168,000 |
| Feb 11, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 138,000 |
| Feb 10, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 3.85% | 686,000 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 113,000 |
| Feb 6, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 218,000 |
| Feb 5, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 144,000 |
| Feb 4, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 262,000 |
| Feb 3, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 128,000 |
| Feb 2, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 913,000 |
| Jan 30, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 740,000 |
| Jan 29, 2026 | 0.55 | 0.59 | 0.53 | 0.56 | 0.56 | 3.70% | 3,827,000 |
| Jan 28, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,210,000 |
| Jan 27, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 284,000 |
| Jan 26, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 516,000 |
| Jan 23, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 423,142 |
| Jan 22, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 421,000 |
| Jan 21, 2026 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 416,000 |
| Jan 20, 2026 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 400,000 |
| Jan 19, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 660,000 |
| Jan 16, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 5.05% | 1,346,000 |
| Jan 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 502,000 |
| Jan 14, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,158,000 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 876,000 |
| Jan 12, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 308,000 |
| Jan 9, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 154,000 |
| Jan 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 336,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 174,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 220,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 198,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 128,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 254,000 |
| Dec 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 61,000 |
| Dec 29, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 80,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 60,000 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 368,000 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 176,000 |
| Dec 19, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 338,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 154,000 |
| Dec 17, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 222,000 |
| Dec 16, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 469,731 |
| Dec 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 318,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 38,000 |
| Dec 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 258,000 |
| Dec 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 538,000 |
| Dec 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 144,000 |
| Dec 5, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 356,000 |
| Dec 4, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 90,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 74,000 |
| Dec 2, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 272,000 |
| Dec 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 469,000 |
| Nov 28, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 224,000 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 74,000 |
| Nov 26, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 424,052 |
| Nov 25, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 234,000 |
| Nov 24, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 390,000 |
| Nov 21, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 696,000 |
| Nov 20, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 960,000 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 738,000 |
| Nov 18, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 2,160,000 |
| Nov 17, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | - | 456,000 |
| Nov 14, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 367,600 |
| Nov 13, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 142,000 |
| Nov 12, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 172,000 |
| Nov 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 52,000 |
| Nov 10, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 212,000 |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 42,000 |
| Nov 6, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 312,000 |
| Nov 5, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 490,000 |
| Nov 4, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 488,000 |
| Nov 3, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,006,000 |
| Oct 31, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 762,000 |
| Oct 30, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 2,038,257 |
| Oct 28, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 1,212,000 |
| Oct 27, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 590,000 |
| Oct 24, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 358,000 |
| Oct 23, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 638,000 |
| Oct 22, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 1,320,000 |
| Oct 21, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 2,100,000 |
| Oct 20, 2025 | 0.55 | 0.61 | 0.55 | 0.56 | 0.56 | 3.70% | 10,640,000 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 880,000 |
| Oct 16, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,022,000 |
| Oct 15, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 362,000 |
| Oct 14, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 1,262,000 |
| Oct 13, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 820,000 |
| Oct 10, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 1,014,000 |
| Oct 9, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -1.85% | 1,148,000 |