Hop Fung Group Holdings Limited (HKG:2320)
Hong Kong · Delayed Price · Currency is HKD 0.2850
+0.0200 (7.55%)
Aug 4, 2026, 9:54 AM HKT
Hop Fung Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | - |
| Jul 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 22.95% | 2,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.28% | 90,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 15, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.70% | 122,000 |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | - |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.19% | - |
| Jun 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | 1,198,000 |
| Jun 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.60% | - |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.59% | 130,000 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 104,000 |
| Jun 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 18.33% | 424,000 |
| May 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 34,000 |
| May 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |