Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	1,752,000
Mar 19, 2026	0.88	0.90	0.88	0.90	0.90	-	1,124,200
Mar 18, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	1,183,900
Mar 17, 2026	0.87	0.89	0.87	0.87	0.87	1.16%	1,573,700
Mar 16, 2026	0.83	0.88	0.83	0.86	0.86	3.61%	2,162,900
Mar 13, 2026	0.84	0.84	0.83	0.83	0.83	-	236,000
Mar 12, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	443,100
Mar 11, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	30,800
Mar 10, 2026	0.82	0.84	0.82	0.84	0.84	4.35%	527,300
Mar 9, 2026	0.81	0.82	0.80	0.81	0.81	-3.01%	1,122,800
Mar 6, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	510,600
Mar 5, 2026	0.82	0.82	0.81	0.82	0.82	-	683,600
Mar 4, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,359,300
Mar 3, 2026	0.83	0.83	0.81	0.82	0.82	0.61%	563,200
Mar 2, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	643,900
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	-	202,300
Feb 26, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	379,700
Feb 25, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	702,400
Feb 24, 2026	0.85	0.86	0.84	0.85	0.85	-0.58%	627,100
Feb 23, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	318,700
Feb 20, 2026	0.88	0.88	0.86	0.87	0.87	-	492,400
Feb 19, 2026	0.86	0.88	0.86	0.87	0.87	1.17%	838,600
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	-	60,600
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	456,400
Feb 12, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	539,600
Feb 11, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	450,500
Feb 10, 2026	0.87	0.89	0.86	0.88	0.88	1.73%	1,236,500
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