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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.57	0.57	0.57	0.57	0.57	8,000
November 06, 2025	0.56	0.56	0.56	0.56	0.56	0
November 05, 2025	0.56	0.56	0.56	0.56	0.56	0
November 04, 2025	0.56	0.56	0.56	0.56	0.56	0
November 03, 2025	0.55	0.56	0.56	0.56	0.55	388,000
October 31, 2025	0.54	0.55	0.55	0.55	0.54	188,000
October 30, 2025	0.54	0.54	0.54	0.54	0.54	0
October 28, 2025	0.54	0.54	0.54	0.54	0.54	0
October 27, 2025	0.53	0.54	0.54	0.54	0.53	32,000
October 24, 2025	0.54	0.53	0.53	0.55	0.53	128,000
October 23, 2025	0.53	0.53	0.53	0.53	0.53	372,000
October 22, 2025	0.53	0.54	0.54	0.54	0.53	76,000
October 21, 2025	0.54	0.54	0.54	0.54	0.54	0
October 20, 2025	0.52	0.54	0.54	0.54	0.51	84,000
October 17, 2025	0.54	0.54	0.54	0.55	0.54	1.22M
October 16, 2025	0.55	0.55	0.55	0.55	0.55	72,000
October 15, 2025	0.54	0.54	0.54	0.54	0.52	44,000
October 14, 2025	0.52	0.52	0.52	0.54	0.52	744,000
October 13, 2025	0.53	0.53	0.53	0.53	0.52	196,000
October 10, 2025	0.54	0.54	0.54	0.54	0.54	0
October 09, 2025	0.54	0.54	0.54	0.54	0.54	0
October 08, 2025	0.54	0.54	0.54	0.54	0.54	0
October 06, 2025	0.54	0.54	0.54	0.54	0.54	196,000
October 03, 2025	0.54	0.54	0.54	0.54	0.54	0
October 02, 2025	0.54	0.54	0.54	0.54	0.54	60,000
September 29, 2025	0.53	0.53	0.53	0.53	0.53	612,000
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

Hong Kong Finance Group Limited (1273.HK) HKSE