HF Group Plc (NASE:HFCK)
Kenya · Delayed Price · Currency is KES 10.00
-0.05 (-0.50%)
At close: Nov 12, 2025
HF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.00 | 10.05 | 10.05 | -0.50% | 131,222 |
| Sep 19, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 339,323 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -5.12% | 330,836 |
| Sep 17, 2025 | 10.90 | 11.00 | 10.20 | 10.75 | 10.75 | -1.38% | 452,459 |
| Sep 16, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 116,799 |
| Sep 15, 2025 | 11.00 | 11.20 | 10.95 | 11.00 | 11.00 | - | 959,806 |
| Sep 12, 2025 | 11.00 | 11.15 | 10.95 | 11.00 | 11.00 | - | 1,284,945 |
| Sep 11, 2025 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | 0.46% | 1,019,372 |
| Sep 10, 2025 | 11.05 | 11.30 | 10.90 | 10.95 | 10.95 | -0.45% | 32,921,290 |
| 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 |