Hong Kong Finance Group Limited (1273.HK) HKSE

0.60

+0(+0.00%)

Updated at February 20 02:11PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.6	0.6	0.6	0.6	0.6	20,000
February 16, 2026	0.59	0.6	0.6	0.6	0.59	4,000
February 13, 2026	0.58	0.59	0.59	0.59	0.58	12,000
February 12, 2026	0.6	0.6	0.6	0.6	0.6	56,000
February 11, 2026	0.6	0.6	0.6	0.6	0.6	0
February 10, 2026	0.6	0.6	0.6	0.6	0.6	0
February 09, 2026	0.6	0.6	0.6	0.6	0.6	0
February 06, 2026	0.6	0.6	0.6	0.6	0.6	160,000
February 05, 2026	0.6	0.6	0.6	0.6	0.6	548,000
February 04, 2026	0.58	0.6	0.6	0.6	0.58	60,000
February 03, 2026	0.58	0.6	0.6	0.6	0.58	220,000
February 02, 2026	0.6	0.6	0.6	0.6	0.6	0
January 30, 2026	0.59	0.6	0.6	0.6	0.59	8,000
January 29, 2026	0.58	0.59	0.59	0.59	0.58	12,000
January 28, 2026	0.58	0.6	0.6	0.6	0.58	268,000
January 27, 2026	0.6	0.6	0.6	0.6	0.6	0
January 26, 2026	0.6	0.6	0.6	0.6	0.6	0
January 23, 2026	0.6	0.6	0.6	0.6	0.6	0
January 22, 2026	0.6	0.6	0.6	0.6	0.58	240,000
January 21, 2026	0.6	0.6	0.6	0.6	0.6	32,000
January 20, 2026	0.6	0.6	0.6	0.6	0.6	0
January 19, 2026	0.6	0.6	0.6	0.6	0.6	108,000
January 16, 2026	0.6	0.6	0.6	0.6	0.6	0
January 15, 2026	0.62	0.6	0.6	0.62	0.59	24,000
January 14, 2026	0.6	0.6	0.6	0.6	0.6	0
January 13, 2026	0.6	0.6	0.6	0.6	0.6	0
January 12, 2026	0.6	0.6	0.6	0.6	0.6	0
January 09, 2026	0.6	0.6	0.6	0.6	0.6	0
January 08, 2026	0.6	0.6	0.6	0.6	0.6	0
January 07, 2026	0.6	0.6	0.6	0.6	0.6	0
January 06, 2026	0.6	0.6	0.6	0.6	0.6	64,000
January 05, 2026	0.6	0.6	0.6	0.6	0.6	0
January 02, 2026	0.6	0.6	0.6	0.6	0.58	180,000
December 31, 2025	0.6	0.6	0.6	0.6	0.6	0
December 30, 2025	0.6	0.6	0.6	0.6	0.6	100,000
December 29, 2025	0.6	0.6	0.6	0.6	0.6	120,000
December 24, 2025	0.6	0.6	0.6	0.6	0.6	10,000
December 23, 2025	0.62	0.62	0.62	0.62	0.62	8,000
December 22, 2025	0.6	0.61	0.61	0.61	0.6	32,000
December 19, 2025	0.6	0.61	0.61	0.61	0.6	40,000
December 18, 2025	0.6	0.61	0.61	0.61	0.6	52,000
December 17, 2025	0.61	0.61	0.61	0.61	0.61	0
December 16, 2025	0.61	0.61	0.61	0.61	0.61	0
December 15, 2025	0.61	0.61	0.61	0.61	0.61	0
December 12, 2025	0.61	0.61	0.61	0.61	0.61	4,000
December 11, 2025	0.6	0.6	0.6	0.6	0.6	136,000
December 10, 2025	0.6	0.6	0.6	0.6	0.6	0
December 09, 2025	0.61	0.6	0.6	0.61	0.6	252,000
December 08, 2025	0.6	0.6	0.6	0.6	0.6	0
December 05, 2025	0.6	0.6	0.6	0.6	0.6	0
December 04, 2025	0.6	0.6	0.6	0.6	0.6	0
December 03, 2025	0.6	0.6	0.6	0.6	0.6	76,000
December 02, 2025	0.6	0.6	0.6	0.6	0.6	0
December 01, 2025	0.6	0.6	0.6	0.6	0.6	0
November 28, 2025	0.6	0.59	0.59	0.6	0.59	120,000
November 27, 2025	0.6	0.6	0.6	0.61	0.6	248,000
November 26, 2025	0.6	0.6	0.6	0.6	0.6	0
November 25, 2025	0.6	0.6	0.6	0.6	0.6	0
November 24, 2025	0.6	0.6	0.6	0.6	0.6	36,000
November 21, 2025	0.59	0.6	0.6	0.6	0.59	4,000