HKSE - Delayed Quote
HKD
Kingmaker Footwear Holdings Limited (1170.HK)
0.410
0.000
(0.00%)
At close: October 29 at 3:36:53 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 29, 2026
0.410
0.410
0.410
0.410
0.410
154,000
Oct 28, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 27, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 26, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 23, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 22, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 21, 2026
0.410
0.410
0.395
0.410
0.410
176,000
Oct 20, 2026
0.395
0.410
0.380
0.410
0.410
902,000
Oct 16, 2026
0.400
0.400
0.395
0.395
0.395
6,000
Oct 15, 2026
0.405
0.405
0.380
0.380
0.380
414,000
Oct 14, 2026
0.405
0.405
0.405
0.405
0.405
-
Oct 13, 2026
0.405
0.405
0.405
0.405
0.405
82,000
Oct 12, 2026
0.405
0.405
0.405
0.405
0.405
92,000
Oct 9, 2026
0.410
0.410
0.405
0.405
0.405
202,000
Oct 8, 2026
0.405
0.405
0.405
0.405
0.405
56,000
Oct 7, 2026
0.405
0.410
0.405
0.405
0.405
220,000
Oct 6, 2026
0.400
0.400
0.400
0.400
0.400
-
Oct 5, 2026
0.400
0.400
0.400
0.400
0.400
-
Oct 2, 2026
0.400
0.410
0.400
0.400
0.400
106,000
Sep 30, 2026
0.400
0.400
0.400
0.400
0.400
10,000
Sep 29, 2026
0.400
0.400
0.400
0.400
0.400
60,000
Sep 28, 2026
0.390
0.390
0.390
0.390
0.390
110,000
Sep 25, 2026
0.390
0.390
0.390
0.390
0.390
-
Sep 24, 2026
0.375
0.375
0.375
0.390
0.390
2,000
Sep 23, 2026
0.390
0.390
0.390
0.390
0.390
-
Sep 22, 2026
0.390
0.390
0.390
0.390
0.390
-
Sep 21, 2026
0.390
0.390
0.390
0.390
0.390
-
Sep 18, 2026
0.400
0.395
0.375
0.395
0.395
8,000
Sep 17, 2026
0.395
0.395
0.395
0.395
0.395
-
Sep 16, 2026
0.400
0.400
0.390
0.395
0.395
18,000
Sep 15, 2026
0.420
0.420
0.420
0.420
0.420
-
Sep 14, 2026
0.425
0.425
0.425
0.425
0.425
-
Sep 11, 2026
0.425
0.425
0.425
0.425
0.425
118,000
Sep 10, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 9, 2026
0.400
0.400
0.400
0.400
0.400
4,000
Sep 8, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 7, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
0.400
0.400
0.400
0.400
0.400
158,000
Sep 4, 2026
0.440
0.440
0.390
0.410
0.390
8,000
Sep 3, 2026
0.440
0.440
0.440
0.440
0.419
-
Sep 2, 2026
0.440
0.445
0.380
0.440
0.419
66,000
Sep 1, 2026
0.430
0.430
0.430
0.430
0.409
-
Aug 31, 2026
0.410
0.430
0.410
0.430
0.409
450,000
Aug 28, 2026
0.410
0.410
0.405
0.410
0.390
176,000
Aug 27, 2026
0.395
0.410
0.390
0.410
0.390
9,860,000
Aug 26, 2026
0.405
0.405
0.400
0.400
0.380
3,206,000
Aug 25, 2026
0.405
0.405
0.395
0.400
0.380
1,616,000
Aug 24, 2026
0.410
0.410
0.400
0.410
0.390
1,132,000
Aug 21, 2026
0.400
0.405
0.400
0.400
0.380
1,004,000
Aug 20, 2026
0.405
0.410
0.400
0.405
0.385
596,000
Aug 19, 2026
0.405
0.405
0.395
0.395
0.376
2,030,000
Aug 18, 2026
0.410
0.410
0.400
0.405
0.385
280,000
Aug 17, 2026
0.410
0.410
0.410
0.410
0.390
500,000
Aug 14, 2026
0.405
0.405
0.405
0.405
0.385
-
Aug 13, 2026
0.410
0.425
0.395
0.400
0.380
1,234,000
Aug 12, 2026
0.415
0.415
0.410
0.410
0.390
232,000
Aug 11, 2026
0.415
0.420
0.410
0.410
0.390
848,000
Aug 10, 2026
0.420
0.425
0.415
0.420
0.400
732,000
Aug 7, 2026
0.420
0.420
0.415
0.420
0.400
1,112,000
Aug 6, 2026
0.430
0.430
0.420
0.420
0.400
146,000
Aug 5, 2026
0.430
0.430
0.420
0.430
0.409
502,000
Aug 4, 2026
0.440
0.440
0.430
0.430
0.409
46,000
Aug 3, 2026
0.440
0.440
0.440
0.440
0.419
88,000
Jul 31, 2026
0.440
0.440
0.440
0.440
0.419
-
Jul 30, 2026
0.440
0.440
0.440
0.440
0.419
256,000
Jul 29, 2026
0.450
0.450
0.450
0.450
0.428
42,000
Jul 28, 2026
0.440
0.440
0.440
0.440
0.419
-
Jul 27, 2026
0.440
0.440
0.440
0.440
0.419
-
Jul 24, 2026
0.435
0.435
0.430
0.440
0.419
248,000
Jul 23, 2026
0.440
0.440
0.440
0.440
0.419
-
Jul 22, 2026
0.430
0.430
0.430
0.430
0.409
-
Jul 21, 2026
0.430
0.430
0.430
0.430
0.409
-
Jul 20, 2026
0.430
0.430
0.430
0.430
0.409
-
Jul 17, 2026
0.430
0.430
0.430
0.430
0.409
-
Jul 16, 2026
0.420
0.430
0.410
0.430
0.409
124,000
Jul 15, 2026
0.420
0.420
0.420
0.420
0.400
-
Jul 14, 2026
0.410
0.420
0.410
0.420
0.400
516,000
Jul 13, 2026
0.415
0.415
0.410
0.410
0.390
118,000
Jul 10, 2026
0.420
0.425
0.415
0.420
0.400
432,000
Jul 9, 2026
0.420
0.425
0.415
0.420
0.400
582,000
Jul 8, 2026
0.415
0.430
0.415
0.430
0.409
716,000
Jul 7, 2026
0.430
0.430
0.420
0.425
0.404
380,000
Jul 6, 2026
0.415
0.435
0.415
0.430
0.409
415,000
Jul 3, 2026
0.420
0.435
0.415
0.425
0.404
866,000
Jul 2, 2026
0.430
0.430
0.410
0.420
0.400
676,000
Jun 30, 2026
0.430
0.430
0.410
0.420
0.400
92,000
Jun 29, 2026
0.440
0.440
0.440
0.440
0.419
26,000
Jun 26, 2026
0.460
0.460
0.460
0.460
0.438
-
Jun 25, 2026
0.435
0.460
0.435
0.460
0.438
192,000
Jun 24, 2026
0.460
0.460
0.460
0.460
0.438
180,000
Jun 23, 2026
0.475
0.475
0.475
0.475
0.452
-
Jun 22, 2026
0.480
0.480
0.480
0.480
0.457
-
Jun 18, 2026
0.480
0.480
0.480
0.480
0.457
-
Jun 17, 2026
0.475
0.480
0.475
0.480
0.457
54,000
Jun 16, 2026
0.480
0.480
0.460
0.470
0.447
94,000
Jun 15, 2026
0.480
0.480
0.480
0.480
0.457
-
Jun 12, 2026
0.485
0.485
0.480
0.480
0.457
618,000
Jun 11, 2026
0.490
0.490
0.485
0.485
0.461
302,000
Jun 10, 2026
0.490
0.490
0.490
0.490
0.466
140,000
Jun 9, 2026
0.490
0.490
0.490
0.490
0.466
-
Jun 8, 2026
0.490
0.490
0.490
0.490
0.466
682,000
Jun 5, 2026
0.510
0.510
0.490
0.490
0.466
24,000
Jun 4, 2026
0.485
0.485
0.485
0.485
0.461
-
Jun 3, 2026
0.485
0.485
0.485
0.485
0.461
-
Jun 2, 2026
0.485
0.485
0.485
0.485
0.461
-
Jun 1, 2026
0.485
0.485
0.485
0.485
0.461
-
May 29, 2026
0.485
0.485
0.485
0.485
0.461
-
May 28, 2026
0.500
0.500
0.485
0.485
0.461
24,000
May 27, 2026
0.480
0.480
0.480
0.480
0.457
-
May 26, 2026
0.485
0.485
0.485
0.485
0.461
-
May 22, 2026
0.485
0.485
0.485
0.485
0.461
-
May 21, 2026
0.485
0.485
0.485
0.485
0.461
-
May 20, 2026
0.485
0.485
0.485
0.485
0.461
-
May 19, 2026
0.485
0.485
0.485
0.485
0.461
-
May 18, 2026
0.485
0.485
0.485
0.485
0.461
-
May 15, 2026
0.485
0.485
0.485
0.485
0.461
-
May 14, 2026
0.485
0.485
0.485
0.485
0.461
-
May 13, 2026
0.490
0.490
0.490
0.490
0.466
-
May 12, 2026
0.490
0.490
0.490
0.490
0.466
-
May 11, 2026
0.490
0.490
0.490
0.490
0.466
-
May 8, 2026
0.485
0.485
0.485
0.485
0.461
-
May 7, 2026
0.485
0.485
0.485
0.485
0.461
24,000
May 6, 2026
0.485
0.485
0.485
0.485
0.461
-
May 5, 2026
0.485
0.485
0.485
0.485
0.461
-
May 4, 2026
0.480
0.480
0.480
0.480
0.457
-
Apr 30, 2026
0.480
0.480
0.480
0.480
0.457
-
Apr 29, 2026
0.475
0.480
0.475
0.480
0.457
6,000
Apr 28, 2026
0.500
0.510
0.480
0.480
0.457
12,000
Apr 27, 2026
0.480
0.480
0.480
0.480
0.457
18,000
Apr 24, 2026
0.480
0.480
0.480
0.480
0.457
-
Apr 23, 2026
0.480
0.480
0.480
0.480
0.457
22,000
Apr 22, 2026
0.485
0.510
0.485
0.500
0.476
678,000
Apr 21, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 20, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 17, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 16, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 15, 2026
0.480
0.480
0.460
0.465
0.442
22,000
Apr 14, 2026
0.475
0.470
0.470
0.470
0.447
48,000
Apr 13, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 10, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 9, 2026
0.465
0.465
0.465
0.465
0.442
-
Apr 8, 2026
0.455
0.455
0.455
0.455
0.433
-
Apr 2, 2026
0.475
0.475
0.450
0.450
0.428
26,000
Apr 1, 2026
0.460
0.460
0.460
0.460
0.438
-
Mar 31, 2026
0.450
0.460
0.450
0.460
0.438
26,000
Mar 30, 2026
0.460
0.460
0.460
0.460
0.438
-
Mar 27, 2026
0.465
0.465
0.440
0.460
0.438
46,000
Mar 26, 2026
0.460
0.460
0.460
0.460
0.438
-
Mar 25, 2026
0.460
0.460
0.460
0.460
0.438
-
Mar 24, 2026
0.460
0.460
0.460
0.460
0.438
-
Mar 23, 2026
0.460
0.460
0.460
0.460
0.438
42,000
Mar 20, 2026
0.470
0.465
0.465
0.470
0.447
10,000
Mar 19, 2026
0.470
0.470
0.470
0.470
0.447
6,000
Mar 18, 2026
0.480
0.480
0.480
0.480
0.457
-
Mar 17, 2026
0.475
0.475
0.470
0.470
0.447
202,000
Mar 16, 2026
0.475
0.475
0.475
0.475
0.452
-
Mar 13, 2026
0.475
0.475
0.475
0.475
0.452
-
Mar 12, 2026
0.475
0.475
0.475
0.475
0.452
-
Mar 11, 2026
0.475
0.475
0.475
0.475
0.452
-
Mar 10, 2026
0.475
0.475
0.465
0.475
0.452
128,000
Mar 9, 2026
0.490
0.490
0.470
0.475
0.452
18,000
Mar 6, 2026
0.485
0.485
0.485
0.485
0.461
-
Mar 5, 2026
0.485
0.485
0.485
0.485
0.461
-
Mar 4, 2026
0.475
0.475
0.475
0.475
0.452
-
Mar 3, 2026
0.490
0.490
0.490
0.490
0.466
16,000
Mar 2, 2026
0.490
0.495
0.490
0.490
0.466
256,000
Feb 27, 2026
0.500
0.500
0.500
0.500
0.476
-
Feb 26, 2026
0.495
0.500
0.495
0.500
0.476
1,530,000
Feb 25, 2026
0.500
0.500
0.480
0.495
0.471
608,000
Feb 24, 2026
0.500
0.500
0.490
0.490
0.466
80,000
Feb 23, 2026
0.500
0.500
0.500
0.500
0.476
44,000
Feb 20, 2026
0.500
0.500
0.500
0.500
0.476
276,000
Feb 16, 2026
0.500
0.500
0.500
0.500
0.476
-
Feb 13, 2026
0.500
0.500
0.500
0.500
0.476
10,000
Feb 12, 2026
0.500
0.500
0.500
0.500
0.476
40,000
Feb 11, 2026
0.510
0.510
0.500
0.500
0.476
510,000
Feb 10, 2026
0.500
0.500
0.500
0.500
0.476
-
Feb 9, 2026
0.500
0.500
0.500
0.500
0.476
-
Feb 6, 2026
0.495
0.495
0.490
0.495
0.471
234,000
Feb 5, 2026
0.500
0.500
0.500
0.500
0.476
150,000
Feb 4, 2026
0.490
0.500
0.480
0.490
0.466
120,000
Feb 3, 2026
0.490
0.495
0.490
0.490
0.466
32,000
Feb 2, 2026
0.500
0.500
0.485
0.490
0.466
1,072,000
Jan 30, 2026
0.500
0.500
0.490
0.500
0.476
722,000
Jan 29, 2026
0.530
0.530
0.510
0.510
0.485
36,000
Jan 28, 2026
0.510
0.530
0.500
0.530
0.504
212,000
Jan 27, 2026
0.500
0.500
0.500
0.500
0.476
-
Jan 26, 2026
0.500
0.510
0.500
0.500
0.476
1,086,000
Jan 23, 2026
0.500
0.500
0.490
0.490
0.466
46,000
Jan 22, 2026
0.490
0.490
0.490
0.490
0.466
-
Jan 21, 2026
0.500
0.500
0.485
0.490
0.466
234,000
Jan 20, 2026
0.500
0.500
0.500
0.500
0.476
122,000
Jan 19, 2026
0.510
0.510
0.500
0.500
0.476
406,000
Jan 16, 2026
0.510
0.510
0.510
0.510
0.485
-
Jan 15, 2026
0.500
0.510
0.500
0.510
0.485
138,000
Jan 14, 2026
0.500
0.500
0.500
0.500
0.476
2,000
Jan 13, 2026
0.500
0.500
0.500
0.500
0.476
32,000
Jan 12, 2026
0.495
0.495
0.495
0.495
0.471
-
Jan 9, 2026
0.495
0.495
0.495
0.495
0.471
-
Jan 8, 2026
0.510
0.510
0.510
0.510
0.485
204,000
Jan 7, 2026
0.510
0.510
0.510
0.510
0.485
-
Jan 6, 2026
0.510
0.510
0.510
0.510
0.485
-
Jan 5, 2026
0.520
0.520
0.510
0.510
0.485
224,000
Jan 2, 2026
0.520
0.520
0.520
0.520
0.495
-
Dec 31, 2025
0.520
0.520
0.520
0.520
0.495
-
Dec 30, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
0.510
0.520
0.510
0.520
0.495
92,000
Dec 29, 2025
0.520
0.520
0.520
0.520
0.476
16,000
Dec 24, 2025
0.510
0.510
0.510
0.510
0.466
-
Dec 23, 2025
0.530
0.530
0.500
0.510
0.466
214,000
Dec 22, 2025
0.550
0.550
0.510
0.530
0.485
164,000
Dec 19, 2025
0.550
0.550
0.550
0.550
0.503
258,000
Dec 18, 2025
0.550
0.550
0.550
0.550
0.503
-
Dec 17, 2025
0.550
0.550
0.550
0.550
0.503
-
Dec 16, 2025
0.550
0.550
0.550
0.550
0.503
80,000
Dec 15, 2025
0.530
0.550
0.530
0.550
0.503
260,000
Dec 12, 2025
0.550
0.550
0.510
0.510
0.466
226,000
Dec 11, 2025
0.540
0.540
0.540
0.540
0.494
48,000
Dec 10, 2025
0.540
0.540
0.540
0.540
0.494
146,000
Dec 9, 2025
0.530
0.540
0.500
0.530
0.485
156,000
Dec 8, 2025
0.530
0.530
0.495
0.530
0.485
94,000
Dec 5, 2025
0.510
0.510
0.510
0.510
0.466
-
Dec 4, 2025
0.510
0.510
0.510
0.510
0.466
-
Dec 3, 2025
0.510
0.510
0.510
0.510
0.466
-
Dec 2, 2025
0.510
0.520
0.500
0.510
0.466
82,000
Dec 1, 2025
0.490
0.510
0.490
0.490
0.448
1,412,000
Nov 28, 2025
0.490
0.490
0.470
0.490
0.448
160,000
Nov 27, 2025
0.490
0.490
0.485
0.490
0.448
160,000
Nov 26, 2025
0.490
0.490
0.485
0.485
0.444
34,000
Nov 25, 2025
0.485
0.485
0.485
0.485
0.444
-
Nov 24, 2025
0.485
0.485
0.485
0.485
0.444
-
Nov 21, 2025
0.490
0.490
0.485
0.485
0.444
82,000
Nov 20, 2025
0.490
0.490
0.485
0.485
0.444
54,000
Nov 19, 2025
0.485
0.485
0.485
0.485
0.444
-
Nov 18, 2025
0.490
0.490
0.485
0.490
0.448
202,000
Nov 17, 2025
0.495
0.495
0.495
0.495
0.453
-
Nov 14, 2025
0.495
0.495
0.495
0.495
0.453
-
Nov 13, 2025
0.495
0.495
0.495
0.495
0.453
-
Nov 12, 2025
0.495
0.495
0.495
0.495
0.453
-
Nov 11, 2025
0.495
0.495
0.495
0.495
0.453
-
Nov 10, 2025
0.500
0.500
0.490
0.495
0.453
24,000
Nov 7, 2025
0.500
0.500
0.500
0.500
0.457
-
Nov 6, 2025
0.500
0.500
0.495
0.500
0.457
622,000
Nov 5, 2025
0.495
0.495
0.495
0.495
0.453
-
Nov 4, 2025
0.500
0.500
0.490
0.500
0.457
1,752,000
Nov 3, 2025
0.490
0.490
0.490
0.490
0.448
-
Oct 31, 2025
0.490
0.490
0.490
0.490
0.448
-
Oct 30, 2025
0.490
0.490
0.490
0.490
0.448
-
