Hong Kong Finance Group Limited - 1273.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.53	0.53	0.53	0.53	0.53	400,000
September 25, 2025	0.52	0.53	0.53	0.53	0.52	80,000
September 24, 2025	0.54	0.54	0.54	0.54	0.54	584,000
September 23, 2025	0.53	0.53	0.53	0.53	0.53	384,000
September 22, 2025	0.53	0.53	0.53	0.53	0.53	0
September 19, 2025	0.53	0.53	0.53	0.53	0.53	0
September 18, 2025	0.53	0.53	0.53	0.53	0.53	12,000
September 17, 2025	0.53	0.53	0.53	0.53	0.53	156,000
September 15, 2025	0.52	0.53	0.53	0.53	0.52	484,000
September 12, 2025	0.51	0.52	0.52	0.52	0.51	8,000
September 11, 2025	0.52	0.52	0.52	0.52	0.52	152,000
September 10, 2025	0.5	0.5	0.5	0.52	0.5	936,000
September 09, 2025	0.49	0.48	0.48	0.49	0.47	700,000
September 08, 2025	0.46	0.5	0.5	0.5	0.46	292,000
September 05, 2025	0.46	0.46	0.45	0.46	0.46	0
September 04, 2025	0.46	0.46	0.44	0.46	0.46	0
September 03, 2025	0.46	0.46	0.44	0.46	0.46	0
September 02, 2025	0.46	0.46	0.46	0.46	0.46	164,000
September 01, 2025	0.45	0.45	0.45	0.45	0.45	0
August 29, 2025	0.45	0.45	0.45	0.45	0.45	0
August 28, 2025	0.45	0.45	0.45	0.45	0.45	0
August 27, 2025	0.45	0.45	0.45	0.45	0.45	128,000
August 26, 2025	0.45	0.45	0.45	0.46	0.45	1.45M
August 25, 2025	0.45	0.45	0.45	0.45	0.45	0
August 22, 2025	0.45	0.45	0.45	0.45	0.43	348,000
August 21, 2025	0.45	0.45	0.45	0.45	0.45	316,000
August 20, 2025	0.44	0.44	0.44	0.45	0.44	1.4M
August 19, 2025	0.45	0.45	0.45	0.46	0.45	1.02M
August 18, 2025	0.45	0.45	0.45	0.45	0.45	4,000
August 15, 2025	0.44	0.44	0.44	0.44	0.44	240,000
August 14, 2025	0.44	0.44	0.44	0.44	0.44	368,000
August 13, 2025	0.44	0.44	0.44	0.44	0.44	0
August 12, 2025	0.44	0.44	0.44	0.44	0.44	0
August 11, 2025	0.44	0.44	0.44	0.44	0.44	0
August 08, 2025	0.43	0.44	0.44	0.44	0.43	64,000
August 07, 2025	0.45	0.44	0.44	0.45	0.44	36,000
August 06, 2025	0.44	0.44	0.44	0.44	0.44	0
August 05, 2025	0.42	0.44	0.44	0.44	0.42	540,000
August 04, 2025	0.42	0.42	0.42	0.42	0.42	4,000
August 01, 2025	0.41	0.41	0.41	0.41	0.41	140,000
July 31, 2025	0.41	0.41	0.41	0.41	0.41	600,000
July 30, 2025	0.41	0.41	0.41	0.41	0.41	144,000
July 29, 2025	0.41	0.41	0.41	0.41	0.41	232,000
July 28, 2025	0.42	0.41	0.41	0.42	0.41	400,000
July 25, 2025	0.42	0.42	0.42	0.42	0.41	972,000
July 24, 2025	0.4	0.42	0.42	0.42	0.4	852,000
July 23, 2025	0.4	0.4	0.4	0.41	0.39	728,000
July 22, 2025	0.42	0.41	0.41	0.42	0.4	576,000
July 21, 2025	0.41	0.41	0.41	0.43	0.41	700,000
July 18, 2025	0.42	0.41	0.41	0.42	0.41	896,000
July 17, 2025	0.43	0.42	0.42	0.43	0.42	296,000
July 16, 2025	0.44	0.43	0.43	0.45	0.43	508,000
July 15, 2025	0.45	0.45	0.45	0.45	0.44	540,000
July 14, 2025	0.41	0.44	0.44	0.48	0.41	1.01M
July 11, 2025	0.43	0.42	0.42	0.43	0.41	120,000
July 10, 2025	0.41	0.41	0.41	0.41	0.41	60,000
July 09, 2025	0.41	0.41	0.41	0.41	0.41	104,000
July 08, 2025	0.4	0.41	0.41	0.41	0.4	32,000
July 07, 2025	0.42	0.42	0.42	0.42	0.42	0
July 04, 2025	0.41	0.41	0.41	0.41	0.41	96,000

Hong Kong Finance Group Limited (1273.HK) HKSE