Hong Kong Finance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.61	0.61	0.61	0.61	0.61	-	52,000
May 28, 2026	0.61	0.61	0.61	0.61	0.61	-	-
May 27, 2026	0.61	0.61	0.61	0.61	0.61	-	56,000
May 26, 2026	0.61	0.61	0.61	0.61	0.61	-	-
May 22, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	712,000
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-	40,000
May 20, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 19, 2026	0.60	0.60	0.60	0.60	0.60	-	444,000
May 18, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 15, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 12, 2026	0.60	0.60	0.60	0.60	0.60	-	120,000
May 11, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 8, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 7, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 6, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	116,000
May 5, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	4,000
May 4, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	8,000
Apr 30, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 29, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	208,000
Apr 28, 2026	0.59	0.59	0.59	0.59	0.59	-	28,000
Apr 27, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	8,000
Apr 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 23, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 22, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	172,000
Apr 21, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 20, 2026	0.59	0.59	0.59	0.59	0.59	-	8,000
Apr 17, 2026	0.59	0.59	0.59	0.59	0.59	-	52,000
Apr 16, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 15, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	168,000
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 10, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 9, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 8, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	200,000
Apr 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	-	16,000
Mar 31, 2026	0.59	0.59	0.59	0.59	0.59	-	132,000
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 27, 2026	0.57	0.59	0.57	0.59	0.59	-	88,000
Mar 26, 2026	0.60	0.60	0.58	0.59	0.59	-	468,000
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 24, 2026	0.59	0.59	0.59	0.59	0.59	-	28,000
Mar 23, 2026	0.58	0.59	0.58	0.59	0.59	-	48,000
Mar 20, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 16, 2026	0.58	0.59	0.57	0.59	0.59	-1.67%	60,000