Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.85	0.88	0.85	0.87	0.87	2.98%	1,551,800
Feb 6, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	416,700
Feb 5, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	477,700
Feb 4, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	876,400
Feb 3, 2026	0.85	0.86	0.85	0.85	0.85	-	508,500
Feb 2, 2026	0.85	0.86	0.84	0.85	0.85	-1.17%	1,213,900
Jan 30, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	586,700
Jan 29, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	666,600
Jan 28, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	1,126,100
Jan 27, 2026	0.85	0.90	0.85	0.90	0.90	5.92%	3,205,300
Jan 26, 2026	0.83	0.86	0.83	0.85	0.85	1.81%	2,579,300
Jan 23, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	625,100
Jan 22, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	80,300
Jan 21, 2026	0.82	0.83	0.82	0.82	0.82	-1.21%	79,300
Jan 20, 2026	0.82	0.83	0.82	0.83	0.83	-	422,700
Jan 19, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	445,100
Jan 16, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	255,900
Jan 15, 2026	0.82	0.83	0.82	0.82	0.82	-	100,700
Jan 14, 2026	0.82	0.83	0.82	0.82	0.82	-	135,900
Jan 13, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	290,900
Jan 12, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	446,700
Jan 9, 2026	0.83	0.83	0.81	0.82	0.82	-0.61%	378,000
Jan 8, 2026	0.83	0.83	0.82	0.83	0.83	-	249,200
Jan 7, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	242,300
Jan 6, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	239,900
Jan 5, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	214,400
Jan 2, 2026	0.83	0.84	0.83	0.83	0.83	0.61%	172,400
Dec 31, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	175,700
Dec 30, 2025	0.83	0.84	0.83	0.83	0.83	-	232,200
Dec 29, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	400,100
Dec 26, 2025	0.84	0.84	0.83	0.84	0.84	-	217,700
Dec 24, 2025	0.84	0.85	0.84	0.84	0.84	-	212,500
Dec 23, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	706,100
Dec 22, 2025	0.84	0.85	0.84	0.84	0.84	-	677,500
Dec 19, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	580,800
Dec 18, 2025	0.85	0.85	0.84	0.84	0.84	-2.34%	706,100
Dec 17, 2025	0.83	0.86	0.83	0.86	0.86	3.01%	2,001,700
Dec 16, 2025	0.84	0.85	0.83	0.83	0.83	-0.60%	704,800
Dec 15, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	442,800
Dec 12, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	602,200
Dec 11, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	1,002,800
Dec 10, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	1,442,500
Dec 9, 2025	0.80	0.84	0.80	0.83	0.83	3.11%	2,198,100
Dec 8, 2025	0.81	0.81	0.80	0.81	0.81	-	365,500
Dec 5, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	522,700
Dec 4, 2025	0.80	0.81	0.79	0.81	0.81	1.89%	883,000
Dec 3, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	176,000
Dec 2, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	568,800
Dec 1, 2025	0.79	0.80	0.79	0.79	0.79	-	490,300
Nov 28, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	494,900