HKSE - Delayed Quote
HKD
K2 F&B Holdings Limited (2108.HK)
0.345
0.000
(0.00%)
At close: October 30 at 2:11:10 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
0.350
0.350
0.345
0.345
0.345
40,000
Oct 29, 2026
0.345
0.345
0.345
0.345
0.345
-
Oct 28, 2026
0.355
0.335
0.335
0.345
0.345
52,000
Oct 27, 2026
0.340
0.340
0.340
0.340
0.340
-
Oct 26, 2026
0.335
0.335
0.335
0.335
0.335
20,000
Oct 23, 2026
0.320
0.330
0.330
0.330
0.330
60,000
Oct 22, 2026
0.365
0.370
0.330
0.330
0.330
568,000
Oct 21, 2026
0.370
0.370
0.370
0.370
0.370
-
Oct 20, 2026
0.400
0.400
0.380
0.380
0.380
308,000
Oct 16, 2026
0.395
0.395
0.395
0.400
0.400
20,000
Oct 15, 2026
0.410
0.410
0.410
0.405
0.405
20,000
Oct 14, 2026
0.405
0.405
0.400
0.400
0.400
80,000
Oct 13, 2026
0.410
0.410
0.410
0.410
0.410
12,000
Oct 12, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 9, 2026
0.405
0.410
0.405
0.410
0.410
140,000
Oct 8, 2026
0.410
0.410
0.410
0.410
0.410
104,000
Oct 7, 2026
0.410
0.410
0.410
0.410
0.410
24,000
Oct 6, 2026
0.410
0.410
0.410
0.410
0.410
68,000
Oct 5, 2026
0.410
0.420
0.410
0.415
0.415
212,000
Oct 2, 2026
0.420
0.420
0.420
0.420
0.420
148,000
Sep 30, 2026
0.415
0.425
0.410
0.420
0.420
304,000
Sep 29, 2026
0.415
0.415
0.415
0.415
0.415
140,000
Sep 28, 2026
0.400
0.450
0.400
0.445
0.445
232,000
Sep 25, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 24, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 23, 2026
0.405
0.405
0.400
0.400
0.400
36,000
Sep 22, 2026
0.405
0.405
0.405
0.405
0.405
24,000
Sep 21, 2026
0.395
0.405
0.400
0.400
0.400
124,000
Sep 18, 2026
0.400
0.405
0.385
0.400
0.400
228,000
Sep 17, 2026
0.400
0.400
0.395
0.400
0.400
128,000
Sep 16, 2026
0.400
0.400
0.400
0.400
0.400
-
Sep 15, 2026
0.400
0.400
0.400
0.400
0.400
240,000
Sep 14, 2026
0.400
0.410
0.400
0.410
0.410
212,000
Sep 11, 2026
0.400
0.400
0.390
0.400
0.400
88,000
Sep 10, 2026
0.395
0.400
0.395
0.400
0.400
76,000
Sep 9, 2026
0.400
0.410
0.395
0.395
0.395
200,000
Sep 8, 2026
0.385
0.445
0.385
0.410
0.410
594,000
Sep 7, 2026
0.360
0.400
0.355
0.395
0.395
114,000
Sep 4, 2026
0.360
0.390
0.360
0.375
0.375
102,000
Sep 3, 2026
0.380
0.380
0.350
0.375
0.375
314,000
Sep 2, 2026
0.365
0.380
0.360
0.380
0.380
110,000
Sep 1, 2026
0.390
0.390
0.390
0.390
0.390
-
Aug 31, 2026
0.370
0.395
0.390
0.385
0.385
132,000
Aug 28, 2026
0.350
0.350
0.345
0.350
0.350
72,000
Aug 27, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 26, 2026
0.350
0.350
0.350
0.350
0.350
-
Aug 25, 2026
0.345
0.345
0.345
0.345
0.345
228,000
Aug 24, 2026
0.365
0.365
0.335
0.365
0.365
292,000
Aug 21, 2026
0.370
0.390
0.370
0.370
0.370
148,000
Aug 20, 2026
0.380
0.380
0.375
0.380
0.380
148,000
Aug 19, 2026
0.400
0.400
0.390
0.390
0.390
208,000
Aug 18, 2026
0.400
0.410
0.385
0.400
0.400
104,000
Aug 17, 2026
0.390
0.410
0.370
0.410
0.410
314,000
Aug 14, 2026
0.400
0.410
0.395
0.410
0.410
122,000
Aug 13, 2026
0.415
0.415
0.400
0.410
0.410
130,000
Aug 12, 2026
0.415
0.420
0.410
0.415
0.415
226,000
Aug 11, 2026
0.425
0.425
0.420
0.420
0.420
94,000
Aug 10, 2026
0.425
0.425
0.425
0.425
0.425
72,000
Aug 7, 2026
0.420
0.420
0.420
0.425
0.425
110,000
Aug 6, 2026
0.435
0.435
0.415
0.435
0.435
146,000
Aug 5, 2026
0.430
0.440
0.430
0.450
0.450
86,000
Aug 4, 2026
0.440
0.440
0.440
0.440
0.440
-
Aug 3, 2026
0.450
0.450
0.440
0.440
0.440
58,000
Jul 31, 2026
0.445
0.445
0.445
0.445
0.445
-
Jul 30, 2026
0.450
0.455
0.440
0.440
0.440
24,000
Jul 29, 2026
0.455
0.455
0.440
0.440
0.440
74,000
Jul 28, 2026
0.460
0.480
0.445
0.475
0.475
178,000
Jul 27, 2026
0.465
0.520
0.435
0.475
0.475
136,000
Jul 24, 2026
0.440
0.465
0.440
0.465
0.465
68,000
Jul 23, 2026
0.470
0.470
0.435
0.470
0.470
36,000
Jul 22, 2026
0.465
0.465
0.465
0.465
0.465
4,000
Jul 21, 2026
0.430
0.500
0.410
0.460
0.460
280,000
Jul 20, 2026
0.460
0.460
0.460
0.460
0.460
-
Jul 17, 2026
0.460
0.460
0.425
0.460
0.460
32,000
Jul 16, 2026
0.460
0.460
0.460
0.460
0.460
-
Jul 15, 2026
0.435
0.460
0.430
0.460
0.460
44,000
Jul 14, 2026
0.435
0.435
0.435
0.435
0.435
104,000
Jul 13, 2026
0.440
0.435
0.435
0.435
0.435
16,000
Jul 10, 2026
0.435
0.435
0.435
0.435
0.435
64,000
Jul 9, 2026
0.435
0.435
0.435
0.435
0.435
48,000
Jul 8, 2026
0.435
0.435
0.435
0.435
0.435
20,000
Jul 7, 2026
0.435
0.435
0.435
0.435
0.435
-
Jul 6, 2026
0.435
0.435
0.435
0.435
0.435
12,000
Jul 3, 2026
0.018872
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
0.445
0.465
0.435
0.435
0.435
48,000
Jul 2, 2026
0.455
0.455
0.450
0.450
0.431
108,000
Jun 30, 2026
0.435
0.435
0.435
0.435
0.417
8,000
Jun 29, 2026
0.435
0.435
0.435
0.435
0.417
-
Jun 26, 2026
0.450
0.435
0.435
0.435
0.417
20,000
Jun 25, 2026
0.455
0.450
0.450
0.450
0.431
136,000
Jun 24, 2026
0.465
0.455
0.455
0.455
0.436
20,000
Jun 23, 2026
0.470
0.460
0.460
0.460
0.441
60,000
Jun 22, 2026
0.480
0.485
0.460
0.470
0.450
132,000
Jun 18, 2026
0.475
0.500
0.475
0.500
0.479
140,000
Jun 17, 2026
0.475
0.475
0.460
0.475
0.455
12,000
Jun 16, 2026
0.470
0.475
0.460
0.475
0.455
68,000
Jun 15, 2026
0.465
0.490
0.465
0.475
0.455
60,000
Jun 12, 2026
0.480
0.480
0.470
0.470
0.450
80,000
Jun 11, 2026
0.500
0.500
0.480
0.480
0.460
52,000
Jun 10, 2026
0.470
0.520
0.470
0.490
0.469
108,000
Jun 9, 2026
0.500
0.500
0.475
0.475
0.455
24,000
Jun 8, 2026
0.510
0.510
0.480
0.500
0.479
60,000
Jun 5, 2026
0.500
0.510
0.480
0.510
0.489
124,000
Jun 4, 2026
0.470
0.500
0.460
0.500
0.479
112,000
Jun 3, 2026
0.510
0.510
0.460
0.460
0.441
108,000
Jun 2, 2026
0.500
0.500
0.460
0.470
0.450
200,000
Jun 1, 2026
0.520
0.520
0.500
0.500
0.479
72,000
May 29, 2026
0.480
0.520
0.470
0.520
0.498
216,000
May 28, 2026
0.470
0.500
0.470
0.500
0.479
116,000
May 27, 2026
0.480
0.480
0.475
0.475
0.455
44,000
May 26, 2026
0.485
0.495
0.480
0.480
0.460
456,000
May 22, 2026
0.465
0.465
0.460
0.460
0.441
44,000
May 21, 2026
0.470
0.470
0.465
0.465
0.445
112,000
May 20, 2026
0.455
0.470
0.450
0.470
0.450
80,000
May 19, 2026
0.475
0.490
0.475
0.485
0.465
1,100,000
May 18, 2026
0.455
0.485
0.440
0.475
0.455
512,000
May 15, 2026
0.460
0.460
0.445
0.450
0.431
28,000
May 14, 2026
0.465
0.475
0.460
0.460
0.441
380,000
May 13, 2026
0.450
0.460
0.455
0.460
0.441
24,000
May 12, 2026
0.440
0.475
0.435
0.450
0.431
332,000
May 11, 2026
0.470
0.470
0.440
0.440
0.422
204,000
May 8, 2026
0.470
0.470
0.470
0.470
0.450
-
May 7, 2026
0.470
0.470
0.470
0.470
0.450
92,000
May 6, 2026
0.440
0.470
0.435
0.470
0.450
288,000
May 5, 2026
0.450
0.450
0.440
0.440
0.422
12,000
May 4, 2026
0.465
0.465
0.435
0.445
0.426
184,000
Apr 30, 2026
0.485
0.485
0.450
0.465
0.445
204,000
Apr 29, 2026
0.455
0.490
0.425
0.490
0.469
960,000
Apr 28, 2026
0.470
0.470
0.440
0.470
0.450
64,000
Apr 27, 2026
0.470
0.470
0.470
0.470
0.450
-
Apr 24, 2026
0.455
0.480
0.440
0.470
0.450
816,000
Apr 23, 2026
0.460
0.480
0.450
0.455
0.436
500,000
Apr 22, 2026
0.445
0.465
0.435
0.465
0.445
180,000
Apr 21, 2026
0.450
0.465
0.440
0.465
0.445
148,000
Apr 20, 2026
0.455
0.470
0.455
0.465
0.445
176,000
Apr 17, 2026
0.430
0.465
0.425
0.460
0.441
216,000
Apr 16, 2026
0.430
0.470
0.420
0.460
0.441
484,000
Apr 15, 2026
0.420
0.440
0.400
0.425
0.407
404,000
Apr 14, 2026
0.425
0.440
0.415
0.440
0.422
44,000
Apr 13, 2026
0.430
0.450
0.425
0.450
0.431
20,000
Apr 10, 2026
0.470
0.500
0.450
0.450
0.431
220,000
Apr 9, 2026
0.455
0.540
0.430
0.495
0.474
984,000
Apr 8, 2026
0.420
0.475
0.420
0.470
0.450
764,000
Apr 2, 2026
0.450
0.450
0.415
0.415
0.398
140,000
Apr 1, 2026
0.415
0.450
0.380
0.450
0.431
384,000
Mar 31, 2026
0.445
0.445
0.385
0.420
0.402
128,000
Mar 30, 2026
0.465
0.490
0.415
0.430
0.412
512,000
Mar 27, 2026
0.410
0.460
0.410
0.445
0.426
3,344,000
Mar 26, 2026
0.380
0.400
0.380
0.400
0.383
348,000
Mar 25, 2026
0.375
0.390
0.355
0.370
0.354
556,000
Mar 24, 2026
0.350
0.350
0.340
0.340
0.326
1,060,000
Mar 23, 2026
0.315
0.345
0.310
0.330
0.316
136,000
Mar 20, 2026
0.330
0.330
0.330
0.330
0.316
-
Mar 19, 2026
0.330
0.330
0.330
0.330
0.316
-
Mar 18, 2026
0.340
0.340
0.320
0.330
0.316
136,000
Mar 17, 2026
0.305
0.305
0.305
0.305
0.292
-
Mar 16, 2026
0.325
0.325
0.325
0.325
0.311
-
Mar 13, 2026
0.305
0.325
0.300
0.325
0.311
44,000
Mar 12, 2026
0.305
0.310
0.310
0.310
0.297
520,000
Mar 11, 2026
0.320
0.305
0.305
0.305
0.292
12,000
Mar 10, 2026
0.340
0.315
0.305
0.315
0.302
12,000
Mar 9, 2026
0.330
0.310
0.310
0.310
0.297
176,000
Mar 6, 2026
0.330
0.330
0.330
0.330
0.316
1,060,000
Mar 5, 2026
0.310
0.335
0.310
0.310
0.297
128,000
Mar 4, 2026
0.335
0.335
0.335
0.335
0.321
-
Mar 3, 2026
0.340
0.340
0.340
0.340
0.326
-
Mar 2, 2026
0.325
0.350
0.295
0.340
0.326
136,000
Feb 27, 2026
0.340
0.340
0.330
0.340
0.326
152,000
Feb 26, 2026
0.340
0.340
0.340
0.340
0.326
-
Feb 25, 2026
0.340
0.340
0.340
0.340
0.326
-
Feb 24, 2026
0.350
0.350
0.350
0.340
0.326
4,000
Feb 23, 2026
0.330
0.330
0.330
0.330
0.316
32,000
Feb 20, 2026
0.330
0.330
0.330
0.330
0.316
-
Feb 16, 2026
0.330
0.330
0.330
0.330
0.316
-
Feb 13, 2026
0.330
0.330
0.330
0.330
0.316
28,000
Feb 12, 2026
0.330
0.330
0.330
0.330
0.316
64,000
Feb 11, 2026
0.320
0.320
0.320
0.320
0.307
52,000
Feb 10, 2026
0.320
0.320
0.320
0.320
0.307
72,000
Feb 9, 2026
0.315
0.315
0.315
0.315
0.302
-
Feb 6, 2026
0.315
0.315
0.315
0.315
0.302
-
Feb 5, 2026
0.315
0.315
0.315
0.315
0.302
-
Feb 4, 2026
0.315
0.315
0.315
0.315
0.302
-
Feb 3, 2026
0.305
0.315
0.285
0.315
0.302
56,000
Feb 2, 2026
0.320
0.320
0.320
0.320
0.307
-
Jan 30, 2026
0.320
0.330
0.320
0.320
0.307
464,000
Jan 29, 2026
0.300
0.300
0.300
0.300
0.287
-
Jan 28, 2026
0.310
0.310
0.300
0.300
0.287
152,000
Jan 27, 2026
0.325
0.325
0.300
0.300
0.287
20,000
Jan 26, 2026
0.340
0.350
0.300
0.310
0.297
20,000
Jan 23, 2026
0.320
0.320
0.320
0.320
0.307
-
Jan 22, 2026
0.300
0.320
0.300
0.320
0.307
36,000
Jan 21, 2026
0.310
0.310
0.310
0.310
0.297
-
Jan 20, 2026
0.320
0.320
0.320
0.320
0.307
16,000
Jan 19, 2026
0.320
0.320
0.320
0.320
0.307
-
Jan 16, 2026
0.310
0.310
0.310
0.320
0.307
84,000
Jan 15, 2026
0.320
0.320
0.320
0.320
0.307
32,000
Jan 14, 2026
0.320
0.320
0.320
0.320
0.307
-
Jan 13, 2026
0.340
0.340
0.320
0.320
0.307
100,000
Jan 12, 2026
0.320
0.340
0.320
0.340
0.326
476,000
Jan 9, 2026
0.320
0.320
0.305
0.310
0.297
104,000
Jan 8, 2026
0.295
0.295
0.295
0.295
0.283
-
Jan 7, 2026
0.290
0.300
0.275
0.295
0.283
272,000
Jan 6, 2026
0.250
0.280
0.243
0.280
0.268
908,000
Jan 5, 2026
0.285
0.350
0.241
0.250
0.240
3,616,000
Jan 2, 2026
0.310
0.310
0.270
0.285
0.273
1,292,000
Dec 31, 2025
0.305
0.305
0.305
0.305
0.292
-
Dec 30, 2025
0.320
0.320
0.305
0.315
0.302
204,000
Dec 29, 2025
0.300
0.345
0.300
0.320
0.307
104,000
Dec 24, 2025
0.315
0.315
0.315
0.315
0.302
-
Dec 23, 2025
0.360
0.400
0.290
0.315
0.302
1,824,000
Dec 22, 2025
0.365
0.365
0.365
0.365
0.350
-
Dec 19, 2025
0.365
0.365
0.345
0.365
0.350
48,000
Dec 18, 2025
0.360
0.370
0.350
0.370
0.354
56,000
Dec 17, 2025
0.330
0.370
0.330
0.365
0.350
868,000
Dec 16, 2025
0.340
0.340
0.320
0.340
0.326
56,000
Dec 15, 2025
0.320
0.345
0.300
0.345
0.331
20,000
Dec 12, 2025
0.365
0.365
0.325
0.350
0.335
120,000
Dec 11, 2025
0.355
0.355
0.330
0.350
0.335
148,000
Dec 10, 2025
0.340
0.365
0.315
0.325
0.311
1,112,000
Dec 9, 2025
0.355
0.355
0.320
0.340
0.326
60,000
Dec 8, 2025
0.320
0.380
0.320
0.365
0.350
792,000
Dec 5, 2025
0.320
0.325
0.300
0.320
0.307
100,000
Dec 4, 2025
0.325
0.325
0.285
0.320
0.307
156,000
Dec 3, 2025
0.320
0.340
0.265
0.325
0.311
248,000
Dec 2, 2025
0.320
0.320
0.320
0.320
0.307
-
Dec 1, 2025
0.300
0.320
0.255
0.320
0.307
96,000
Nov 28, 2025
0.300
0.325
0.300
0.325
0.311
24,000
Nov 27, 2025
0.295
0.340
0.295
0.330
0.316
88,000
Nov 26, 2025
0.260
0.350
0.250
0.290
0.278
612,000
Nov 25, 2025
0.247
0.247
0.238
0.247
0.237
280,000
Nov 24, 2025
0.221
0.248
0.220
0.247
0.237
260,000
Nov 21, 2025
0.260
0.260
0.222
0.226
0.217
44,000
Nov 20, 2025
0.249
0.249
0.230
0.248
0.238
36,000
Nov 19, 2025
0.220
0.249
0.220
0.249
0.239
76,000
Nov 18, 2025
0.255
0.280
0.250
0.249
0.239
80,000
Nov 17, 2025
0.280
0.280
0.280
0.280
0.268
-
Nov 14, 2025
0.280
0.280
0.280
0.280
0.268
-
Nov 13, 2025
0.280
0.280
0.280
0.280
0.268
-
Nov 12, 2025
0.280
0.280
0.280
0.280
0.268
-
Nov 11, 2025
0.280
0.280
0.280
0.280
0.268
-
Nov 10, 2025
0.285
0.285
0.285
0.285
0.273
-
Nov 7, 2025
0.280
0.280
0.255
0.280
0.268
16,000
Nov 6, 2025
0.295
0.295
0.255
0.290
0.278
60,000
Nov 5, 2025
0.295
0.295
0.295
0.295
0.283
-
Nov 4, 2025
0.295
0.295
0.295
0.295
0.283
-
Nov 3, 2025
0.260
0.320
0.260
0.295
0.283
52,000
Oct 31, 2025
0.260
0.260
0.260
0.260
0.249
-
Oct 30, 2025
0.236
0.260
0.236
0.260
0.249
8,000
