HKSE - Delayed Quote
HKD
Hong Kong Finance Group Limited (1273.HK)
0.700
+0.010
(+1.45%)
As of October 23 at 9:54:01 AM GMT+8. Market Open.
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
0.700
0.700
0.700
0.700
0.700
-
Oct 29, 2026
0.700
0.700
0.700
0.700
0.700
-
Oct 28, 2026
0.700
0.700
0.700
0.700
0.700
-
Oct 27, 2026
0.700
0.700
0.700
0.700
0.700
-
Oct 26, 2026
0.700
0.700
0.700
0.700
0.700
-
Oct 23, 2026
0.700
0.700
0.700
0.700
0.700
-
Oct 22, 2026
0.705
0.705
0.690
0.690
0.690
12,000
Oct 21, 2026
0.710
0.710
0.700
0.720
0.720
12,000
Oct 20, 2026
0.720
0.720
0.720
0.720
0.720
-
Oct 16, 2026
0.720
0.720
0.720
0.720
0.720
-
Oct 15, 2026
0.710
0.710
0.710
0.720
0.720
4,000
Oct 14, 2026
0.715
0.715
0.715
0.715
0.715
-
Oct 13, 2026
0.715
0.715
0.715
0.715
0.715
-
Oct 12, 2026
0.735
0.735
0.735
0.735
0.735
-
Oct 9, 2026
0.700
0.705
0.700
0.720
0.720
8,000
Oct 8, 2026
0.720
0.720
0.720
0.720
0.720
-
Oct 7, 2026
0.720
0.720
0.720
0.720
0.720
152,000
Oct 6, 2026
0.715
0.715
0.715
0.715
0.715
-
Oct 5, 2026
0.720
0.720
0.720
0.720
0.720
-
Oct 2, 2026
0.725
0.725
0.725
0.725
0.725
-
Sep 30, 2026
0.710
0.725
0.710
0.725
0.725
16,000
Sep 29, 2026
0.710
0.710
0.710
0.710
0.710
-
Sep 28, 2026
0.710
0.710
0.710
0.710
0.710
-
Sep 25, 2026
0.710
0.710
0.710
0.710
0.710
-
Sep 24, 2026
0.700
0.710
0.670
0.710
0.710
108,000
Sep 23, 2026
0.705
0.705
0.705
0.705
0.705
-
Sep 22, 2026
0.705
0.705
0.705
0.705
0.705
-
Sep 21, 2026
0.705
0.705
0.705
0.705
0.705
-
Sep 18, 2026
0.705
0.705
0.705
0.705
0.705
-
Sep 17, 2026
0.695
0.695
0.695
0.705
0.705
4,000
Sep 16, 2026
0.710
0.710
0.710
0.710
0.710
-
Sep 15, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 14, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 11, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 10, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 9, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 8, 2026
0.715
0.715
0.715
0.715
0.715
-
Sep 7, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
0.700
0.715
0.700
0.715
0.715
40,000
Sep 4, 2026
0.725
0.725
0.725
0.725
0.693
-
Sep 3, 2026
0.730
0.730
0.700
0.710
0.679
200,000
Sep 2, 2026
0.735
0.735
0.735
0.735
0.703
-
Sep 1, 2026
0.735
0.735
0.735
0.735
0.703
-
Aug 31, 2026
0.735
0.735
0.735
0.735
0.703
-
Aug 28, 2026
0.735
0.735
0.735
0.735
0.703
24,000
Aug 27, 2026
0.735
0.735
0.735
0.735
0.703
-
Aug 26, 2026
0.740
0.740
0.730
0.735
0.703
32,000
Aug 25, 2026
0.740
0.740
0.740
0.740
0.707
20,000
Aug 24, 2026
0.730
0.730
0.730
0.730
0.698
-
Aug 21, 2026
0.720
0.730
0.720
0.730
0.698
40,000
Aug 20, 2026
0.720
0.720
0.710
0.710
0.679
476,000
Aug 19, 2026
0.720
0.720
0.720
0.720
0.688
-
Aug 18, 2026
0.720
0.720
0.720
0.720
0.688
-
Aug 17, 2026
0.705
0.705
0.705
0.705
0.674
16,000
Aug 14, 2026
0.700
0.700
0.700
0.700
0.669
100,000
Aug 13, 2026
0.700
0.700
0.700
0.700
0.669
-
Aug 12, 2026
0.700
0.700
0.700
0.700
0.669
-
Aug 11, 2026
0.700
0.700
0.700
0.700
0.669
8,000
Aug 10, 2026
0.705
0.705
0.705
0.705
0.674
-
Aug 7, 2026
0.710
0.710
0.700
0.705
0.674
56,000
Aug 6, 2026
0.725
0.725
0.705
0.705
0.674
8,000
Aug 5, 2026
0.700
0.700
0.700
0.700
0.669
-
Aug 4, 2026
0.700
0.700
0.700
0.700
0.669
-
Aug 3, 2026
0.700
0.700
0.700
0.700
0.669
4,000
Jul 31, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 30, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 29, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 28, 2026
0.700
0.700
0.700
0.700
0.669
8,000
Jul 27, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 24, 2026
0.700
0.720
0.700
0.700
0.669
248,000
Jul 23, 2026
0.690
0.690
0.690
0.690
0.660
-
Jul 22, 2026
0.700
0.700
0.700
0.700
0.669
4,000
Jul 21, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 20, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 17, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 16, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 15, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 14, 2026
0.700
0.700
0.700
0.700
0.669
-
Jul 13, 2026
0.700
0.700
0.700
0.700
0.669
484,000
Jul 10, 2026
0.710
0.710
0.700
0.700
0.669
524,000
Jul 9, 2026
0.710
0.750
0.700
0.720
0.688
196,000
Jul 8, 2026
0.700
0.720
0.700
0.720
0.688
56,000
Jul 7, 2026
0.710
0.710
0.710
0.710
0.679
108,000
Jul 6, 2026
0.710
0.710
0.710
0.710
0.679
32,000
Jul 3, 2026
0.710
0.710
0.710
0.710
0.679
12,000
Jul 2, 2026
0.710
0.740
0.710
0.710
0.679
48,000
Jun 30, 2026
0.720
0.720
0.720
0.720
0.688
-
Jun 29, 2026
0.700
0.720
0.700
0.710
0.679
44,000
Jun 26, 2026
0.700
0.710
0.700
0.720
0.688
424,000
Jun 25, 2026
0.710
0.730
0.710
0.730
0.698
28,000
Jun 24, 2026
0.740
0.740
0.740
0.740
0.707
-
Jun 23, 2026
0.740
0.740
0.740
0.740
0.707
84,000
Jun 22, 2026
0.750
0.750
0.700
0.710
0.679
264,000
Jun 18, 2026
0.750
0.750
0.700
0.750
0.717
232,000
Jun 17, 2026
0.620
0.820
0.620
0.750
0.717
2,016,000
Jun 16, 2026
0.610
0.610
0.610
0.610
0.583
-
Jun 15, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 12, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 11, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 10, 2026
0.600
0.600
0.600
0.600
0.574
40,000
Jun 9, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 8, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 5, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 4, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 3, 2026
0.600
0.600
0.600
0.600
0.574
-
Jun 2, 2026
0.600
0.600
0.600
0.600
0.574
100,000
Jun 1, 2026
0.610
0.610
0.610
0.610
0.583
-
May 29, 2026
0.610
0.610
0.610
0.610
0.583
52,000
May 28, 2026
0.610
0.610
0.610
0.610
0.583
-
May 27, 2026
0.610
0.610
0.610
0.610
0.583
56,000
May 26, 2026
0.610
0.610
0.610
0.610
0.583
-
May 22, 2026
0.600
0.610
0.600
0.610
0.583
712,000
May 21, 2026
0.600
0.600
0.600
0.600
0.574
40,000
May 20, 2026
0.600
0.600
0.600
0.600
0.574
-
May 19, 2026
0.600
0.600
0.600
0.600
0.574
444,000
May 18, 2026
0.600
0.600
0.600
0.600
0.574
-
May 15, 2026
0.600
0.600
0.600
0.600
0.574
-
May 14, 2026
0.600
0.600
0.600
0.600
0.574
-
May 13, 2026
0.600
0.600
0.600
0.600
0.574
-
May 12, 2026
0.590
0.600
0.600
0.600
0.574
120,000
May 11, 2026
0.600
0.600
0.600
0.600
0.574
-
May 8, 2026
0.600
0.600
0.600
0.600
0.574
-
May 7, 2026
0.600
0.600
0.600
0.600
0.574
-
May 6, 2026
0.600
0.600
0.600
0.600
0.574
-
May 5, 2026
0.590
0.590
0.590
0.590
0.564
4,000
May 4, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 30, 2026
0.580
0.580
0.580
0.580
0.554
-
Apr 29, 2026
0.580
0.590
0.570
0.580
0.554
208,000
Apr 28, 2026
0.590
0.590
0.590
0.590
0.564
28,000
Apr 27, 2026
0.580
0.590
0.580
0.590
0.564
8,000
Apr 24, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 23, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 22, 2026
0.600
0.600
0.600
0.600
0.574
172,000
Apr 21, 2026
0.590
0.590
0.590
0.590
0.564
-
Apr 20, 2026
0.590
0.590
0.590
0.590
0.564
8,000
Apr 17, 2026
0.590
0.590
0.590
0.590
0.564
-
Apr 16, 2026
0.590
0.590
0.590
0.590
0.564
-
Apr 15, 2026
0.590
0.590
0.590
0.590
0.564
168,000
Apr 14, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 13, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 10, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 9, 2026
0.600
0.600
0.600
0.600
0.574
-
Apr 8, 2026
0.600
0.600
0.600
0.600
0.574
200,000
Apr 2, 2026
0.590
0.590
0.590
0.590
0.564
-
Apr 1, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 31, 2026
0.590
0.590
0.590
0.590
0.564
132,000
Mar 30, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 27, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 26, 2026
0.600
0.600
0.580
0.590
0.564
468,000
Mar 25, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 24, 2026
0.590
0.590
0.590
0.590
0.564
28,000
Mar 23, 2026
0.580
0.590
0.580
0.590
0.564
48,000
Mar 20, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 19, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 18, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 17, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 16, 2026
0.590
0.590
0.590
0.590
0.564
-
Mar 13, 2026
0.600
0.600
0.600
0.600
0.574
-
Mar 12, 2026
0.600
0.600
0.600
0.600
0.574
-
Mar 11, 2026
0.600
0.600
0.600
0.600
0.574
200,000
Mar 10, 2026
0.600
0.600
0.600
0.600
0.574
-
Mar 9, 2026
0.600
0.600
0.600
0.600
0.574
-
Mar 6, 2026
0.600
0.600
0.600
0.600
0.574
4,000
Mar 5, 2026
0.580
0.590
0.580
0.580
0.554
88,000
Mar 4, 2026
0.600
0.600
0.580
0.600
0.574
216,000
Mar 3, 2026
0.590
0.600
0.590
0.600
0.574
44,000
Mar 2, 2026
0.580
0.590
0.580
0.590
0.564
12,000
Feb 27, 2026
0.590
0.600
0.590
0.600
0.574
284,000
Feb 26, 2026
0.580
0.600
0.580
0.600
0.574
96,000
Feb 25, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 24, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 23, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 20, 2026
0.600
0.600
0.600
0.600
0.574
20,000
Feb 16, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 13, 2026
0.580
0.590
0.580
0.590
0.564
12,000
Feb 12, 2026
0.600
0.600
0.600
0.600
0.574
56,000
Feb 11, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 10, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 9, 2026
0.600
0.600
0.600
0.600
0.574
-
Feb 6, 2026
0.600
0.600
0.600
0.600
0.574
160,000
Feb 5, 2026
0.600
0.600
0.600
0.600
0.574
548,000
Feb 4, 2026
0.580
0.600
0.580
0.600
0.574
60,000
Feb 3, 2026
0.580
0.600
0.580
0.600
0.574
220,000
Feb 2, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 30, 2026
0.590
0.600
0.590
0.600
0.574
8,000
Jan 29, 2026
0.580
0.590
0.580
0.590
0.564
12,000
Jan 28, 2026
0.580
0.600
0.580
0.600
0.574
268,000
Jan 27, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 26, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 23, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 22, 2026
0.600
0.600
0.580
0.600
0.574
236,000
Jan 21, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 20, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 19, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 16, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 15, 2026
0.620
0.620
0.590
0.600
0.574
24,000
Jan 14, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 13, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 12, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 9, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 8, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 7, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 6, 2026
0.600
0.600
0.600
0.600
0.574
40,000
Jan 5, 2026
0.600
0.600
0.600
0.600
0.574
-
Jan 2, 2026
0.600
0.600
0.580
0.600
0.574
180,000
Dec 31, 2025
0.600
0.600
0.600
0.600
0.574
-
Dec 30, 2025
0.600
0.600
0.600
0.600
0.574
100,000
Dec 29, 2025
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
0.600
0.600
0.600
0.600
0.574
120,000
Dec 24, 2025
0.620
0.620
0.620
0.620
0.577
-
Dec 23, 2025
0.620
0.620
0.620
0.620
0.577
4,000
Dec 22, 2025
0.610
0.610
0.610
0.610
0.568
-
Dec 19, 2025
0.600
0.600
0.600
0.610
0.568
20,000
Dec 18, 2025
0.600
0.610
0.600
0.610
0.568
48,000
Dec 17, 2025
0.610
0.610
0.610
0.610
0.568
-
Dec 16, 2025
0.610
0.610
0.610
0.610
0.568
-
Dec 15, 2025
0.610
0.610
0.610
0.610
0.568
-
Dec 12, 2025
0.610
0.610
0.610
0.610
0.568
4,000
Dec 11, 2025
0.600
0.600
0.600
0.600
0.559
136,000
Dec 10, 2025
0.600
0.600
0.600
0.600
0.559
-
Dec 9, 2025
0.610
0.610
0.600
0.600
0.559
132,000
Dec 8, 2025
0.600
0.600
0.600
0.600
0.559
-
Dec 5, 2025
0.600
0.600
0.600
0.600
0.559
-
Dec 4, 2025
0.600
0.600
0.600
0.600
0.559
-
Dec 3, 2025
0.600
0.600
0.600
0.600
0.559
76,000
Dec 2, 2025
0.600
0.600
0.600
0.600
0.559
-
Dec 1, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 28, 2025
0.600
0.600
0.590
0.590
0.549
116,000
Nov 27, 2025
0.600
0.610
0.600
0.600
0.559
248,000
Nov 26, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 25, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 24, 2025
0.600
0.600
0.600
0.600
0.559
36,000
Nov 21, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 20, 2025
0.580
0.600
0.580
0.600
0.559
124,000
Nov 19, 2025
0.590
0.600
0.570
0.600
0.559
40,000
Nov 18, 2025
0.590
0.590
0.590
0.590
0.549
-
Nov 17, 2025
0.590
0.590
0.590
0.590
0.549
160,000
Nov 14, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 13, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 12, 2025
0.600
0.600
0.600
0.600
0.559
224,000
Nov 11, 2025
0.600
0.600
0.600
0.600
0.559
-
Nov 10, 2025
0.570
0.600
0.570
0.600
0.559
492,000
Nov 7, 2025
0.570
0.570
0.570
0.570
0.531
-
Nov 6, 2025
0.560
0.560
0.560
0.560
0.521
-
Nov 5, 2025
0.560
0.560
0.560
0.560
0.521
-
Nov 4, 2025
0.560
0.560
0.560
0.560
0.521
-
Nov 3, 2025
0.550
0.560
0.550
0.560
0.521
388,000
