Hung Fook Tong Group Holdings Limited (HKG:1446)
Hong Kong · Delayed Price · Currency is HKD 0.4550
-0.0050 (-1.09%)
Sep 5, 2025, 11:11 AM HKT
HKG:1446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 62,000 |
| Sep 4, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 4.55% | 60,000 |
| Sep 3, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 1.15% | 46,000 |
| Sep 2, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.14% | 162,000 |
| Sep 1, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | -2.22% | 74,000 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | -7.22% | 664,000 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 1.04% | 314,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 192,000 |
| Aug 26, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 34,000 |
| Aug 25, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.02% | 534,000 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 198,000 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 316,000 |
| Aug 20, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 6.52% | 1,150,000 |
| Aug 19, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 4.55% | 436,000 |
| Aug 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 796,000 |
| Aug 15, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 310,000 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 96,000 |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 204,000 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 22,000 |
| Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 62,000 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 264,000 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 120,000 |
| Aug 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 4,000 |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,000 |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 102,000 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 100,000 |
| Jul 25, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 352,000 |
| Jul 24, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 686,000 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 100,000 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 484,000 |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 266,000 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 88,000 |
| Jul 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 2,000 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,000 |
| Jul 15, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 18,000 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 58,000 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 30,000 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 80,000 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 7, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 80,000 |
| Jul 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -6.90% | 42,000 |
| Jul 3, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 6.10% | 548,000 |
| Jul 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 48,000 |
| Jun 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 52,000 |
| Jun 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 38,000 |