HF Group Plc (NASE:HFCK)
Kenya · Delayed Price · Currency is KES 10.95
-0.05 (-0.45%)
At close: Sep 10, 2025
HF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.05 | 11.30 | 10.90 | 10.95 | 10.95 | -0.45% | 32,921,294 |
| Sep 9, 2025 | 11.10 | 11.40 | 10.80 | 11.00 | 11.00 | - | 2,123,262 |
| Sep 8, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | - | 1,439,374 |
| Sep 5, 2025 | 10.95 | 11.10 | 10.90 | 11.00 | 11.00 | - | 4,202,889 |
| Sep 4, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 3,335,562 |
| Sep 3, 2025 | 10.40 | 10.95 | 10.40 | 10.90 | 10.90 | 9.44% | 829,413 |
| Sep 2, 2025 | 9.60 | 10.55 | 9.60 | 9.96 | 9.96 | 3.75% | 4,618,335 |
| Sep 1, 2025 | 9.66 | 9.98 | 9.50 | 9.60 | 9.60 | 0.21% | 3,044,561 |
| Aug 29, 2025 | 9.50 | 9.66 | 9.48 | 9.58 | 9.58 | 0.42% | 382,184 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.46 | 9.54 | 9.54 | -1.24% | 527,595 |
| Aug 27, 2025 | 9.60 | 9.72 | 9.48 | 9.66 | 9.66 | 1.90% | 1,318,947 |
| Aug 26, 2025 | 9.50 | 9.60 | 9.40 | 9.48 | 9.48 | -0.21% | 756,751 |
| Aug 25, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 1.50% | 413,929 |
| Aug 22, 2025 | 9.44 | 9.46 | 9.30 | 9.36 | 9.36 | -0.64% | 991,471 |
| Aug 21, 2025 | 9.40 | 9.48 | 9.30 | 9.42 | 9.42 | 0.21% | 146,368 |
| Aug 20, 2025 | 9.40 | 9.50 | 9.00 | 9.40 | 9.40 | 0.86% | 968,625 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.20 | 9.32 | 9.32 | 3.79% | 471,852 |
| Aug 18, 2025 | 9.00 | 9.48 | 8.80 | 8.98 | 8.98 | -2.60% | 594,760 |
| Aug 15, 2025 | 9.58 | 9.58 | 8.90 | 9.22 | 9.22 | -3.76% | 683,313 |
| Aug 14, 2025 | 9.72 | 9.72 | 9.00 | 9.58 | 9.58 | 8.37% | 1,479,693 |
| Aug 13, 2025 | 8.84 | 8.84 | 8.82 | 8.84 | 8.84 | 9.95% | 7,745,662 |
| Aug 12, 2025 | 7.68 | 8.24 | 7.68 | 8.04 | 8.04 | 7.20% | 762,222 |
| Aug 11, 2025 | 7.50 | 7.68 | 7.30 | 7.50 | 7.50 | 2.74% | 464,497 |
| Aug 8, 2025 | 7.50 | 7.50 | 7.22 | 7.30 | 7.30 | -1.08% | 380,949 |
| Aug 7, 2025 | 7.22 | 7.68 | 7.22 | 7.38 | 7.38 | 1.37% | 20,300 |
| Aug 6, 2025 | 7.30 | 7.50 | 7.24 | 7.28 | 7.28 | -1.89% | 24,000 |
| Aug 5, 2025 | 7.50 | 7.70 | 7.26 | 7.42 | 7.42 | -1.07% | 44,800 |
| Aug 4, 2025 | 7.70 | 7.80 | 7.20 | 7.50 | 7.50 | -0.27% | 36,900 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.50 | 7.52 | 7.52 | -3.34% | 123,600 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.70 | 7.78 | 7.78 | -0.26% | 148,600 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.70 | 7.80 | 7.80 | -0.26% | 388,300 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.72 | 7.82 | 7.82 | 0.26% | 258,900 |
| Jul 28, 2025 | 7.82 | 7.86 | 7.78 | 7.80 | 7.80 | -0.51% | 114,100 |
| Jul 25, 2025 | 7.82 | 7.96 | 7.80 | 7.84 | 7.84 | 0.26% | 255,500 |
| Jul 24, 2025 | 7.98 | 7.98 | 7.70 | 7.82 | 7.82 | -0.76% | 123,100 |
| Jul 23, 2025 | 7.98 | 7.98 | 7.70 | 7.88 | 7.88 | 1.29% | 74,300 |
| Jul 22, 2025 | 7.96 | 7.98 | 7.56 | 7.78 | 7.78 | 1.30% | 36,000 |
| Jul 21, 2025 | 7.80 | 7.98 | 7.10 | 7.68 | 7.68 | -0.52% | 47,200 |
| Jul 18, 2025 | 7.50 | 7.80 | 7.50 | 7.72 | 7.72 | 2.93% | 14,900 |
| Jul 17, 2025 | 7.50 | 7.98 | 7.40 | 7.50 | 7.50 | 2.18% | 48,000 |
| Jul 16, 2025 | 7.40 | 8.00 | 7.00 | 7.34 | 7.34 | -0.54% | 109,000 |
| Jul 15, 2025 | 7.38 | 7.40 | 7.32 | 7.38 | 7.38 | - | 112,800 |
| Jul 14, 2025 | 7.40 | 7.40 | 7.30 | 7.38 | 7.38 | -0.54% | 131,500 |
| Jul 11, 2025 | 7.60 | 7.60 | 7.36 | 7.42 | 7.42 | -1.85% | 164,900 |
| Jul 10, 2025 | 7.70 | 7.78 | 7.50 | 7.56 | 7.56 | -2.83% | 121,600 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.62 | 7.78 | 7.78 | 2.10% | 66,100 |
| Jul 8, 2025 | 7.74 | 7.74 | 7.50 | 7.62 | 7.62 | 1.87% | 31,000 |
| Jul 7, 2025 | 7.70 | 8.00 | 7.38 | 7.48 | 7.48 | -3.36% | 1,083,100 |
| Jul 4, 2025 | 7.70 | 8.20 | 7.70 | 7.74 | 7.74 | 0.26% | 149,900 |
| Jul 3, 2025 | 8.00 | 8.00 | 7.50 | 7.72 | 7.72 | 0.26% | 624,400 |