Hung Fook Tong Group Holdings Limited (HKG:1446)
Hong Kong · Delayed Price · Currency is HKD 0.3500
-0.0050 (-1.41%)
Jul 3, 2026, 2:21 PM HKT
HKG:1446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 122,000 |
| Jul 2, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 110,000 |
| Jun 30, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 94,000 |
| Jun 29, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 7.46% | 128,000 |
| Jun 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 104,000 |
| Jun 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 24, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 188,000 |
| Jun 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 22, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 20,000 |
| Jun 18, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 90,000 |
| Jun 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 12, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 160,000 |
| Jun 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 52,000 |
| Jun 10, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 128,000 |
| Jun 9, 2026 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | - | 94,000 |
| Jun 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 122,000 |
| Jun 5, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 998,000 |
| Jun 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 3, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 116,000 |
| Jun 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 26,000 |
| Jun 1, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 196,000 |
| May 29, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 130,000 |
| May 28, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -1.37% | 288,000 |
| May 27, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 2,278,000 |
| May 26, 2026 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | - | 184,000 |
| May 22, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 188,000 |
| May 21, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -4.11% | 144,000 |
| May 20, 2026 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 106,000 |
| May 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| May 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | - |
| May 15, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | - | 86,000 |
| May 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| May 13, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.17% | 306,000 |
| May 12, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.88% | 34,000 |
| May 11, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | - |
| May 8, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 958,000 |
| May 7, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -10.67% | 1,248,000 |
| May 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 192,000 |
| May 5, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 7.04% | 170,000 |
| May 4, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 29, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.74% | 148,000 |
| Apr 28, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Apr 27, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | 1.39% | 22,000 |
| Apr 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 23, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 24,000 |
| Apr 22, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 8.70% | 746,000 |
| Apr 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |