King Fook Holdings Limited - 0280.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.5	0.5	0.5	0.5	0.49	1.48M
September 05, 2025	0.5	0.51	0.51	0.52	0.5	1.22M
September 04, 2025	0.5	0.5	0.5	0.5	0.49	718,000
September 03, 2025	0.5	0.5	0.5	0.51	0.5	494,000
September 02, 2025	0.51	0.5	0.5	0.51	0.5	438,000
September 01, 2025	0.5	0.5	0.5	0.51	0.49	1.21M
August 29, 2025	0.5	0.51	0.51	0.51	0.5	760,000
August 28, 2025	0.5	0.5	0.5	0.5	0.49	820,000
August 27, 2025	0.51	0.5	0.5	0.51	0.5	1.23M
August 26, 2025	0.52	0.51	0.51	0.52	0.49	1.96M
August 25, 2025	0.51	0.51	0.51	0.52	0.5	2M
August 22, 2025	0.5	0.51	0.51	0.52	0.5	3.16M
August 21, 2025	0.49	0.5	0.5	0.5	0.49	3.22M
August 20, 2025	0.47	0.49	0.49	0.51	0.46	7.03M
August 19, 2025	0.48	0.46	0.46	0.48	0.46	572,000
August 18, 2025	0.47	0.47	0.47	0.48	0.47	434,000
August 15, 2025	0.46	0.46	0.46	0.47	0.46	276,000
August 14, 2025	0.46	0.46	0.46	0.47	0.46	941,000
August 13, 2025	0.46	0.47	0.47	0.47	0.46	238,000
August 12, 2025	0.47	0.47	0.47	0.47	0.46	482,000
August 11, 2025	0.46	0.47	0.47	0.48	0.46	2.24M
August 08, 2025	0.44	0.46	0.46	0.46	0.44	984,000
August 07, 2025	0.44	0.44	0.44	0.45	0.44	274,000
August 06, 2025	0.45	0.45	0.45	0.45	0.44	224,000
August 05, 2025	0.44	0.45	0.45	0.45	0.44	394,000
August 04, 2025	0.44	0.44	0.44	0.44	0.44	364,000
August 01, 2025	0.44	0.44	0.44	0.45	0.44	446,000
July 31, 2025	0.44	0.44	0.44	0.45	0.43	704,000
July 30, 2025	0.44	0.45	0.45	0.45	0.44	249,224
July 29, 2025	0.44	0.45	0.45	0.45	0.44	566,000
July 28, 2025	0.44	0.44	0.44	0.45	0.44	314,000
July 25, 2025	0.44	0.44	0.44	0.45	0.44	392,000
July 24, 2025	0.45	0.45	0.45	0.45	0.44	294,427
July 23, 2025	0.45	0.45	0.45	0.45	0.44	2.01M
July 22, 2025	0.44	0.45	0.45	0.45	0.44	880,000
July 21, 2025	0.44	0.44	0.44	0.44	0.44	638,000
July 18, 2025	0.44	0.44	0.44	0.44	0.44	608,000
July 17, 2025	0.43	0.44	0.44	0.44	0.43	640,000
July 16, 2025	0.44	0.44	0.44	0.44	0.43	170,000
July 15, 2025	0.43	0.44	0.44	0.44	0.43	556,000
July 14, 2025	0.44	0.43	0.43	0.44	0.43	822,000
July 11, 2025	0.44	0.43	0.43	0.44	0.43	832,000
July 10, 2025	0.44	0.43	0.43	0.44	0.43	460,000
July 09, 2025	0.44	0.44	0.44	0.44	0.43	1.84M
July 08, 2025	0.43	0.44	0.44	0.44	0.43	776,000
July 07, 2025	0.43	0.43	0.43	0.44	0.43	465,224
July 04, 2025	0.44	0.43	0.43	0.44	0.43	1.14M
July 03, 2025	0.44	0.44	0.44	0.44	0.43	1.39M
July 02, 2025	0.44	0.45	0.45	0.45	0.44	1.39M
June 30, 2025	0.45	0.44	0.44	0.46	0.43	9.13M
June 27, 2025	0.42	0.43	0.43	0.44	0.42	1.3M
June 26, 2025	0.41	0.43	0.43	0.45	0.41	4.02M
June 25, 2025	0.41	0.42	0.42	0.42	0.41	692,000
June 24, 2025	0.42	0.42	0.42	0.42	0.41	2.8M
June 23, 2025	0.41	0.42	0.42	0.42	0.41	522,000
June 20, 2025	0.41	0.42	0.42	0.42	0.41	184,000
June 19, 2025	0.41	0.41	0.41	0.42	0.41	956,000
June 18, 2025	0.43	0.42	0.42	0.44	0.41	710,000
June 17, 2025	0.44	0.44	0.44	0.44	0.43	476,000
June 16, 2025	0.43	0.44	0.44	0.44	0.43	1.67M

King Fook Holdings Limited (0280.HK) HKSE