Hop Fung Group Holdings Limited (HKG:2320)
Hong Kong · Delayed Price · Currency is HKD 0.0690
+0.0030 (4.55%)
Apr 22, 2026, 1:06 PM HKT
Hop Fung Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 104,000 |
| Apr 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.00% | 560,000 |
| Apr 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.54% | 108,000 |
| Apr 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | - |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | - |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 66,000 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 652,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 418,000 |
| Mar 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.83% | 1,212,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 32,000 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 504,000 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.17% | 120,000 |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,000 |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 100,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 18,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Feb 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 4.48% | 336,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 44,000 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |