Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	522,700
Dec 4, 2025	0.80	0.81	0.79	0.81	0.81	1.89%	883,000
Dec 3, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	176,000
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	568,800
Dec 1, 2025	0.79	0.80	0.79	0.79	0.79	-	490,300
Nov 28, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	494,900
Nov 27, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	287,100
Nov 26, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	578,100
Nov 25, 2025	0.82	0.84	0.81	0.81	0.81	-	3,359,000
Nov 24, 2025	0.76	0.81	0.76	0.81	0.81	8.00%	11,939,840
Nov 21, 2025	0.76	0.76	0.75	0.75	0.75	-1.96%	919,900
Nov 20, 2025	0.75	0.77	0.75	0.77	0.77	3.38%	1,428,700
Nov 19, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	1,272,400
Nov 18, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	1,049,500
Nov 17, 2025	0.75	0.76	0.74	0.75	0.75	-	478,100
Nov 14, 2025	0.77	0.77	0.75	0.75	0.75	-3.23%	831,500
Nov 13, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	456,500
Nov 12, 2025	0.77	0.78	0.77	0.77	0.77	-	138,100
Nov 11, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	347,800
Nov 10, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	117,800
Nov 7, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	285,200
Nov 6, 2025	0.76	0.76	0.75	0.76	0.76	-	756,800
Nov 5, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	379,700
Nov 4, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	1,109,700
Nov 3, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	144,800
Oct 31, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	225,000
Oct 30, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	255,400
Oct 29, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	192,600
Oct 28, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	425,100
Oct 27, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	611,300
Oct 24, 2025	0.78	0.79	0.77	0.78	0.78	-	496,600
Oct 23, 2025	0.77	0.78	0.76	0.78	0.78	1.97%	409,500
Oct 22, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	997,600
Oct 21, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	409,200
Oct 17, 2025	0.76	0.76	0.75	0.76	0.76	-1.31%	584,800
Oct 16, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	469,400
Oct 15, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	183,700
Oct 14, 2025	0.78	0.78	0.76	0.77	0.77	-0.65%	577,700
Oct 13, 2025	0.78	0.78	0.76	0.78	0.78	-0.64%	729,700
Oct 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	717,200
Oct 9, 2025	0.79	0.80	0.79	0.79	0.79	-	538,300
Oct 8, 2025	0.79	0.80	0.79	0.79	0.79	-	514,300
Oct 7, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	476,600
Oct 6, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	334,100
Oct 3, 2025	0.81	0.81	0.80	0.81	0.81	-	211,500
Oct 2, 2025	0.81	0.81	0.80	0.81	0.81	-	321,300
Oct 1, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	198,700
Sep 30, 2025	0.80	0.80	0.79	0.80	0.80	-	451,700
Sep 29, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	205,100
Sep 26, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	494,500