Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	484,500
Sep 25, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	244,400
Sep 24, 2025	0.80	0.82	0.80	0.81	0.81	0.62%	522,600
Sep 23, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	340,600
Sep 22, 2025	0.82	0.82	0.81	0.81	0.81	-	359,600
Sep 19, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	635,200
Sep 18, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	1,315,900
Sep 17, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	418,400
Sep 16, 2025	0.82	0.82	0.82	0.82	0.82	-	276,800
Sep 15, 2025	0.83	0.83	0.81	0.82	0.82	-	1,040,400
Sep 12, 2025	0.82	0.83	0.82	0.82	0.82	-	941,100
Sep 11, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	2,645,700
Sep 10, 2025	0.81	0.81	0.80	0.81	0.81	-	278,400
Sep 9, 2025	0.82	0.82	0.80	0.81	0.81	-1.23%	514,400
Sep 8, 2025	0.82	0.82	0.81	0.82	0.82	0.62%	617,700
Sep 5, 2025	0.80	0.82	0.79	0.81	0.81	1.89%	1,225,300
Sep 4, 2025	0.80	0.80	0.79	0.80	0.80	-	342,100
Sep 3, 2025	0.80	0.81	0.79	0.80	0.80	-	540,200
Sep 2, 2025	0.80	0.81	0.80	0.80	0.80	-	202,100
Sep 1, 2025	0.79	0.81	0.79	0.80	0.80	0.63%	252,800
Aug 29, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	334,000
Aug 28, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	397,700
Aug 27, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	102,100
Aug 26, 2025	0.81	0.81	0.80	0.81	0.81	-	419,500
Aug 25, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	554,600
Aug 22, 2025	0.80	0.82	0.80	0.81	0.81	1.26%	702,900
Aug 21, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	322,500
Aug 20, 2025	0.79	0.80	0.79	0.79	0.79	-	166,500
Aug 19, 2025	0.80	0.80	0.78	0.79	0.79	-0.63%	390,100
Aug 18, 2025	0.80	0.80	0.79	0.80	0.80	-	230,700
Aug 15, 2025	0.80	0.80	0.79	0.80	0.80	-	135,200
Aug 14, 2025	0.80	0.81	0.79	0.80	0.80	-	331,800
Aug 13, 2025	0.81	0.81	0.78	0.80	0.80	-	732,600
Aug 12, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	289,100
Aug 11, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	163,900
Aug 8, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	445,900
Aug 7, 2025	0.82	0.83	0.81	0.81	0.81	-0.61%	496,100
Aug 6, 2025	0.81	0.82	0.80	0.82	0.82	-	349,800
Aug 5, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	362,900
Aug 4, 2025	0.80	0.83	0.79	0.82	0.82	2.50%	474,400
Aug 1, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	311,600
Jul 31, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	341,900
Jul 30, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	930,100
Jul 29, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	941,900
Jul 28, 2025	0.85	0.87	0.85	0.85	0.85	1.19%	1,301,800
Jul 25, 2025	0.83	0.85	0.81	0.84	0.84	3.07%	1,273,100
Jul 24, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	829,800
Jul 23, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	874,000
Jul 22, 2025	0.83	0.83	0.81	0.83	0.83	1.22%	391,500
Jul 21, 2025	0.83	0.84	0.82	0.82	0.82	-0.61%	553,500