HF Group Plc (NASE:HFCK)
Kenya · Delayed Price · Currency is KES 9.58
+0.06 (0.63%)
At close: Dec 4, 2025
HF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 10.55 | 10.70 | 10.30 | 10.35 | 10.35 | -0.48% | 208,604 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | -0.95% | 45,631 |
| Nov 18, 2025 | 10.55 | 10.75 | 10.15 | 10.50 | 10.50 | 0.96% | 229,324 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.30 | 10.40 | 10.40 | -0.48% | 58,113 |
| Nov 14, 2025 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 1.95% | 107,444 |
| Nov 13, 2025 | 10.35 | 10.40 | 10.20 | 10.25 | 10.25 | 2.50% | 146,517 |
| Nov 12, 2025 | 9.90 | 10.80 | 9.90 | 10.00 | 10.00 | -0.50% | 971,098 |
| Nov 11, 2025 | 10.55 | 10.55 | 9.90 | 10.05 | 10.05 | -4.74% | 635,923 |
| Nov 10, 2025 | 10.75 | 10.95 | 10.20 | 10.55 | 10.55 | -2.76% | 1,777,223 |
| Nov 7, 2025 | 10.95 | 11.00 | 10.70 | 10.85 | 10.85 | -0.46% | 342,320 |
| Nov 6, 2025 | 10.80 | 11.00 | 10.75 | 10.90 | 10.90 | -0.46% | 270,024 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | 0.46% | 249,256 |
| Nov 4, 2025 | 11.00 | 11.00 | 10.65 | 10.90 | 10.90 | -0.46% | 345,284 |
| Nov 3, 2025 | 10.90 | 11.00 | 10.65 | 10.95 | 10.95 | 2.82% | 539,954 |
| Oct 31, 2025 | 10.60 | 10.90 | 10.60 | 10.65 | 10.65 | 0.47% | 94,548 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 625,337 |
| Oct 29, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 195,159 |
| Oct 28, 2025 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | -0.47% | 102,296 |
| Oct 27, 2025 | 10.60 | 10.95 | 10.40 | 10.65 | 10.65 | 2.40% | 26,888 |
| Oct 24, 2025 | 10.95 | 10.95 | 10.10 | 10.40 | 10.40 | -3.26% | 48,498 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.00 | 10.75 | 10.75 | 5.91% | 91,160 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.00 | 10.15 | 10.15 | -0.98% | 114,685 |
| Oct 21, 2025 | 10.80 | 10.90 | 10.00 | 10.25 | 10.25 | -0.97% | 134,345 |
| Oct 16, 2025 | 10.05 | 10.60 | 10.05 | 10.35 | 10.35 | 2.99% | 61,035 |
| Oct 15, 2025 | 10.10 | 10.50 | 10.00 | 10.05 | 10.05 | -5.63% | 622,818 |
| Oct 14, 2025 | 10.25 | 10.85 | 10.10 | 10.65 | 10.65 | 2.40% | 208,429 |
| Oct 13, 2025 | 10.15 | 10.70 | 10.00 | 10.40 | 10.40 | 2.46% | 147,785 |
| Oct 9, 2025 | 10.40 | 10.40 | 9.98 | 10.15 | 10.15 | - | 147,378 |
| Oct 8, 2025 | 10.30 | 10.40 | 10.00 | 10.15 | 10.15 | -2.87% | 121,486 |
| Oct 7, 2025 | 10.70 | 10.70 | 10.05 | 10.45 | 10.45 | -1.88% | 201,429 |
| Oct 6, 2025 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | 1.43% | 96,809 |
| Oct 3, 2025 | 10.75 | 10.85 | 10.35 | 10.50 | 10.50 | -1.41% | 3,023,932 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | -0.47% | 148,344 |
| Oct 1, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | 0.47% | 136,314 |
| Sep 30, 2025 | 10.50 | 10.90 | 10.50 | 10.65 | 10.65 | 1.91% | 130,390 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.30 | 10.45 | 10.45 | -3.24% | 75,127 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 0.47% | 191,217 |
| Sep 25, 2025 | 10.35 | 10.90 | 10.35 | 10.75 | 10.75 | 3.86% | 221,016 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.25 | 10.35 | 10.35 | 0.49% | 355,379 |
| Sep 23, 2025 | 10.05 | 10.50 | 10.05 | 10.30 | 10.30 | 2.49% | 117,207 |