HF Group Plc (NASE:HFCK)
Kenya · Delayed Price · Currency is KES 9.92
-0.38 (-3.69%)
At close: Feb 4, 2026
HF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.30 | 10.45 | 9.28 | 9.92 | 9.92 | -3.69% | 207,234 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.05 | 10.30 | 10.30 | -0.48% | 823,338 |
| Feb 2, 2026 | 10.45 | 10.55 | 10.20 | 10.35 | 10.35 | 1.47% | 408,865 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | 0.49% | 101,574 |
| Jan 29, 2026 | 10.40 | 10.50 | 10.10 | 10.15 | 10.15 | -2.40% | 2,379,939 |
| Jan 28, 2026 | 10.45 | 10.50 | 10.25 | 10.40 | 10.40 | - | 60,877 |
| Jan 27, 2026 | 10.45 | 10.50 | 10.30 | 10.40 | 10.40 | 1.46% | 263,068 |
| Jan 26, 2026 | 10.30 | 10.45 | 10.00 | 10.25 | 10.25 | -1.91% | 202,567 |
| Jan 23, 2026 | 10.60 | 10.80 | 10.20 | 10.45 | 10.45 | - | 309,192 |
| Jan 22, 2026 | 10.40 | 10.75 | 10.20 | 10.45 | 10.45 | 0.48% | 144,042 |
| Jan 21, 2026 | 10.45 | 10.75 | 10.30 | 10.40 | 10.40 | -1.42% | 290,305 |
| Jan 20, 2026 | 10.75 | 10.80 | 10.40 | 10.55 | 10.55 | -0.94% | 142,420 |
| Jan 19, 2026 | 10.45 | 10.80 | 10.45 | 10.65 | 10.65 | 0.95% | 85,655 |
| Jan 16, 2026 | 10.50 | 10.60 | 10.35 | 10.55 | 10.55 | - | 195,513 |
| Jan 15, 2026 | 10.55 | 10.55 | 10.40 | 10.55 | 10.55 | 0.48% | 344,247 |
| Jan 14, 2026 | 10.50 | 10.55 | 10.20 | 10.50 | 10.50 | 1.94% | 1,062,446 |
| Jan 13, 2026 | 10.50 | 10.55 | 10.20 | 10.30 | 10.30 | -0.48% | 724,571 |
| Jan 12, 2026 | 10.30 | 10.50 | 10.30 | 10.35 | 10.35 | - | 177,327 |
| Jan 9, 2026 | 10.35 | 10.35 | 10.25 | 10.35 | 10.35 | - | 338,806 |
| Jan 8, 2026 | 10.50 | 10.50 | 10.25 | 10.35 | 10.35 | 1.47% | 195,787 |
| Jan 7, 2026 | 10.10 | 10.25 | 10.05 | 10.20 | 10.20 | 1.49% | 461,726 |
| Jan 6, 2026 | 10.05 | 10.35 | 10.05 | 10.05 | 10.05 | - | 306,476 |
| Jan 5, 2026 | 9.98 | 10.35 | 9.96 | 10.05 | 10.05 | 0.50% | 231,897 |
| Jan 2, 2026 | 10.00 | 10.05 | 9.98 | 10.00 | 10.00 | 0.40% | 128,891 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.80 | 9.96 | 9.96 | 0.40% | 69,111 |
| Dec 30, 2025 | 10.30 | 10.30 | 9.80 | 9.92 | 9.92 | -1.78% | 59,084 |
| Dec 29, 2025 | 10.50 | 10.50 | 9.92 | 10.10 | 10.10 | 1.00% | 56,749 |
| Dec 24, 2025 | 10.25 | 10.25 | 9.92 | 10.00 | 10.00 | -2.44% | 127,634 |
| Dec 23, 2025 | 9.60 | 10.65 | 9.60 | 10.25 | 10.25 | 5.67% | 79,468 |
| Dec 22, 2025 | 9.50 | 10.05 | 9.40 | 9.70 | 9.70 | -2.22% | 52,992 |
| Dec 19, 2025 | 9.50 | 10.05 | 9.40 | 9.92 | 9.92 | 2.06% | 67,008 |
| Dec 18, 2025 | 10.00 | 10.05 | 9.50 | 9.72 | 9.72 | 0.62% | 144,580 |
| Dec 17, 2025 | 9.50 | 9.98 | 9.20 | 9.66 | 9.66 | 3.65% | 93,611 |
| Dec 16, 2025 | 9.40 | 9.50 | 9.08 | 9.32 | 9.32 | - | 36,615 |
| Dec 15, 2025 | 9.50 | 9.50 | 9.10 | 9.32 | 9.32 | -1.89% | 99,732 |
| Dec 11, 2025 | 9.90 | 10.00 | 9.20 | 9.50 | 9.50 | 0.21% | 76,996 |
| Dec 10, 2025 | 9.40 | 9.70 | 9.32 | 9.48 | 9.48 | 0.21% | 19,461 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.08 | 9.46 | 9.46 | -3.27% | 54,907 |
| Dec 8, 2025 | 10.00 | 10.00 | 9.58 | 9.78 | 9.78 | -1.21% | 137,474 |
| Dec 5, 2025 | 10.05 | 10.05 | 9.50 | 9.90 | 9.90 | 3.34% | 139,573 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.14 | 9.58 | 9.58 | 0.63% | 80,463 |
| Dec 3, 2025 | 9.80 | 9.90 | 9.04 | 9.52 | 9.52 | -3.05% | 67,629 |
| Dec 2, 2025 | 10.05 | 10.05 | 9.00 | 9.82 | 9.82 | -1.80% | 89,446 |
| Dec 1, 2025 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 0.20% | 556,841 |
| Nov 28, 2025 | 9.98 | 10.00 | 9.94 | 9.98 | 9.98 | -0.20% | 267,145 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | - | 213,324 |
| Nov 26, 2025 | 10.00 | 10.05 | 9.96 | 10.00 | 10.00 | -0.50% | 482,568 |
| Nov 25, 2025 | 10.35 | 10.35 | 9.96 | 10.05 | 10.05 | -0.99% | 475,312 |
| Nov 24, 2025 | 10.35 | 10.70 | 10.05 | 10.15 | 10.15 | -1.93% | 34,786 |
| Nov 21, 2025 | 10.70 | 10.70 | 10.20 | 10.35 | 10.35 | - | 40,669 |