Hop Fung Group Holdings Limited (HKG:2320)
Hong Kong · Delayed Price · Currency is HKD 0.2200
+0.0190 (9.45%)
Sep 25, 2026, 3:39 PM HKT
Hop Fung Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.45% | 1,150,000 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.61% | 1,570,000 |
| Sep 23, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 458,000 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.73% | 2,610,000 |
| Sep 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 1,856,000 |
| Sep 18, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | -5.24% | 1,876,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.75% | 750,000 |
| Sep 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,106,000 |
| Sep 15, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 5.88% | 2,774,000 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | 2.41% | 3,400,000 |
| Sep 11, 2026 | 0.25 | 0.31 | 0.23 | 0.25 | 0.25 | 3.32% | 19,900,000 |
| Sep 10, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 7.11% | 2,496,000 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.20 | 0.23 | 0.23 | 0.90% | 9,756,000 |
| Sep 8, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.76% | 6,412,000 |
| Sep 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.36% | 1,968,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.30% | 274,000 |
| Sep 3, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 8.50% | 27,870,000 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.85% | 12,534,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.31% | 240,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.48% | 362,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 476,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | 406,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 144,000 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.61% | 510,000 |
| Aug 24, 2026 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 9.21% | 4,314,000 |
| Aug 21, 2026 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | 8.57% | 1,046,000 |
| Aug 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 508,000 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -11.76% | 570,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 162,000 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,214,000 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 74,000 |
| Aug 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 118,000 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 312,000 |
| Aug 10, 2026 | 0.27 | 0.31 | 0.26 | 0.26 | 0.26 | - | 5,084,000 |
| Aug 7, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 5.81% | 718,000 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 452,000 |
| Aug 5, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -5.49% | 2,158,000 |
| Aug 4, 2026 | 0.27 | 0.30 | 0.24 | 0.26 | 0.26 | -3.77% | 7,920,000 |
| Aug 3, 2026 | 0.15 | 0.27 | 0.15 | 0.27 | 0.27 | 70.97% | 16,028,000 |
| Jul 31, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 3.33% | 2,994,000 |
| Jul 30, 2026 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -1.32% | 510,000 |
| Jul 29, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.94% | 2,578,000 |
| Jul 28, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -4.32% | 1,432,000 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | -17.35% | 4,884,000 |
| Jul 24, 2026 | 0.20 | 0.24 | 0.18 | 0.20 | 0.20 | -7.98% | 7,212,000 |
| Jul 23, 2026 | 0.15 | 0.21 | 0.13 | 0.21 | 0.21 | 42.00% | 53,938,800 |
| Jul 22, 2026 | 0.09 | 0.18 | 0.08 | 0.15 | 0.15 | 74.42% | 13,802,000 |
| Jul 21, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 36.51% | 15,068,000 |
| Jul 20, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -13.70% | 7,088,000 |