Hong Kong Finance Group Limited (1273.HK) HKSE

0.60

-0.02(-3.23%)

Updated at December 24 12:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.58	0.6	0.6	0.6	0.58	124,000
November 19, 2025	0.59	0.6	0.6	0.6	0.57	40,000
November 18, 2025	0.59	0.59	0.59	0.59	0.59	0
November 17, 2025	0.59	0.59	0.59	0.59	0.59	164,000
November 14, 2025	0.6	0.6	0.6	0.6	0.6	0
November 13, 2025	0.6	0.6	0.6	0.6	0.6	24,000
November 12, 2025	0.6	0.6	0.6	0.6	0.6	224,000
November 11, 2025	0.6	0.6	0.6	0.61	0.6	48,000
November 10, 2025	0.57	0.6	0.6	0.6	0.57	492,000
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