Hong Kong Finance Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 30, 2026	0.70	0.70	0.70	0.70	0.70	-	80,000
Jul 29, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 28, 2026	0.70	0.70	0.70	0.70	0.70	-	8,000
Jul 27, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 24, 2026	0.70	0.72	0.70	0.70	0.70	1.45%	248,000
Jul 23, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	4,000
Jul 22, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Jul 21, 2026	0.67	0.70	0.67	0.70	0.70	-	12,000
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 17, 2026	0.70	0.70	0.70	0.70	0.70	-	84,000
Jul 16, 2026	0.70	0.70	0.70	0.70	0.70	-	56,000
Jul 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 13, 2026	0.70	0.70	0.70	0.70	0.70	-	484,000
Jul 10, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	524,000
Jul 9, 2026	0.71	0.75	0.70	0.72	0.72	-	196,000
Jul 8, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	56,000
Jul 7, 2026	0.71	0.71	0.71	0.71	0.71	-	108,000
Jul 6, 2026	0.71	0.71	0.71	0.71	0.71	-	32,000
Jul 3, 2026	0.71	0.71	0.71	0.71	0.71	-	12,000
Jul 2, 2026	0.71	0.74	0.71	0.71	0.71	-1.39%	48,000
Jun 30, 2026	0.70	0.71	0.70	0.72	0.72	1.41%	40,000
Jun 29, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	44,000
Jun 26, 2026	0.70	0.71	0.70	0.72	0.72	-1.37%	424,000
Jun 25, 2026	0.71	0.73	0.71	0.73	0.73	-1.35%	28,000
Jun 24, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 23, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	84,000
Jun 22, 2026	0.75	0.75	0.70	0.71	0.71	-5.33%	264,000
Jun 18, 2026	0.75	0.75	0.70	0.75	0.75	-	232,000
Jun 17, 2026	0.62	0.82	0.62	0.75	0.75	22.95%	2,016,000
Jun 16, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	64,000
Jun 15, 2026	0.59	0.60	0.59	0.60	0.60	-	52,000
Jun 12, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 11, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 10, 2026	0.60	0.60	0.60	0.60	0.60	-	40,000
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 8, 2026	0.59	0.59	0.59	0.60	0.60	-	24,000
Jun 5, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 4, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jun 2, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	100,000
Jun 1, 2026	0.61	0.61	0.61	0.61	0.61	-	-
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