Hong Kong Finance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	172,000
Oct 6, 2026	0.71	0.72	0.71	0.72	0.72	-0.69%	16,000
Oct 5, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Oct 2, 2026	0.73	0.73	0.73	0.73	0.73	-	4,000
Sep 30, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	16,000
Sep 29, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 28, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 25, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 24, 2026	0.70	0.71	0.67	0.71	0.71	0.71%	108,000
Sep 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 22, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 18, 2026	0.71	0.71	0.71	0.71	0.71	-	48,000
Sep 17, 2026	0.70	0.70	0.70	0.71	0.71	-0.70%	4,000
Sep 16, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	12,000
Sep 15, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 14, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 11, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 10, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 9, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 8, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 7, 2026	0.70	0.72	0.70	0.72	0.72	3.17%	40,000
Sep 4, 2026	0.73	0.73	0.73	0.73	0.69	2.11%	16,000
Sep 3, 2026	0.73	0.73	0.70	0.71	0.68	-3.40%	200,000
Sep 2, 2026	0.74	0.74	0.74	0.74	0.70	-	-
Sep 1, 2026	0.74	0.74	0.74	0.74	0.70	-	-
Aug 31, 2026	0.74	0.74	0.74	0.74	0.70	-	-
Aug 28, 2026	0.74	0.74	0.74	0.74	0.70	-	24,000
Aug 27, 2026	0.74	0.74	0.74	0.74	0.70	-	-
Aug 26, 2026	0.74	0.74	0.73	0.74	0.70	-0.68%	32,000
Aug 25, 2026	0.74	0.74	0.74	0.74	0.71	1.37%	20,000
Aug 24, 2026	0.73	0.73	0.73	0.73	0.70	-	-
Aug 21, 2026	0.72	0.73	0.72	0.73	0.70	2.82%	40,000
Aug 20, 2026	0.72	0.72	0.71	0.71	0.68	-1.39%	476,000
Aug 19, 2026	0.72	0.72	0.72	0.72	0.69	-	-
Aug 18, 2026	0.73	0.73	0.72	0.72	0.69	2.13%	28,000
Aug 17, 2026	0.71	0.71	0.71	0.71	0.67	0.71%	16,000
Aug 14, 2026	0.70	0.70	0.70	0.70	0.67	-	100,000
Aug 13, 2026	0.70	0.70	0.70	0.70	0.67	-	52,000
Aug 12, 2026	0.70	0.70	0.70	0.70	0.67	-	-
Aug 11, 2026	0.70	0.70	0.70	0.70	0.67	-0.71%	8,000
Aug 10, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Aug 7, 2026	0.71	0.71	0.70	0.71	0.67	-	56,000
Aug 6, 2026	0.73	0.73	0.71	0.71	0.67	0.71%	8,000
Aug 5, 2026	0.70	0.70	0.70	0.70	0.67	-	80,000
Aug 4, 2026	0.70	0.70	0.70	0.70	0.67	-	-
Aug 3, 2026	0.70	0.70	0.70	0.70	0.67	-	4,000
Jul 31, 2026	0.70	0.70	0.70	0.70	0.67	-	-
Jul 30, 2026	0.70	0.70	0.70	0.70	0.67	-	80,000
Jul 29, 2026	0.70	0.70	0.70	0.70	0.67	-	-