Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	289,100
Aug 11, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	163,900
Aug 8, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	445,900
Aug 7, 2025	0.82	0.83	0.81	0.81	0.81	-0.61%	496,100
Aug 6, 2025	0.81	0.82	0.80	0.82	0.82	-	349,800
Aug 5, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	362,900
Aug 4, 2025	0.80	0.83	0.79	0.82	0.82	2.50%	474,400
Aug 1, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	311,600
Jul 31, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	341,900
Jul 30, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	930,100
Jul 29, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	941,900
Jul 28, 2025	0.85	0.87	0.85	0.85	0.85	1.19%	1,301,800
Jul 25, 2025	0.83	0.85	0.81	0.84	0.84	3.07%	1,273,100
Jul 24, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	829,800
Jul 23, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	874,000
Jul 22, 2025	0.83	0.83	0.81	0.83	0.83	1.22%	391,500
Jul 21, 2025	0.83	0.84	0.82	0.82	0.82	-0.61%	553,500
Jul 18, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	1,430,800
Jul 17, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	1,177,900
Jul 16, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	553,600
Jul 15, 2025	0.78	0.82	0.78	0.81	0.81	3.87%	1,842,100
Jul 14, 2025	0.78	0.79	0.77	0.78	0.78	-	111,400
Jul 11, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	64,300
Jul 10, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	258,000
Jul 9, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	623,100
Jul 8, 2025	0.76	0.79	0.76	0.79	0.79	2.61%	1,690,100
Jul 7, 2025	0.76	0.77	0.75	0.77	0.77	2.00%	147,200
Jul 4, 2025	0.75	0.76	0.75	0.75	0.75	-	192,400
Jul 3, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	275,400
Jul 2, 2025	0.74	0.77	0.74	0.76	0.76	2.70%	569,200
Jul 1, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	176,400
Jun 30, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	404,600
Jun 27, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	346,500
Jun 26, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	193,100
Jun 25, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	125,900
Jun 24, 2025	0.74	0.74	0.73	0.73	0.73	-	48,400
Jun 23, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	250,800
Jun 20, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	48,900
Jun 19, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	118,700
Jun 18, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	151,800
Jun 17, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	254,200
Jun 16, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	235,600
Jun 13, 2025	0.77	0.77	0.74	0.74	0.74	-4.52%	483,400
Jun 12, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	259,300
Jun 11, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	344,000
Jun 10, 2025	0.76	0.78	0.75	0.78	0.78	4.00%	556,100
Jun 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	104,000
Jun 6, 2025	0.76	0.76	0.75	0.76	0.76	-	105,300
Jun 5, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	74,600
Jun 4, 2025	0.76	0.76	0.75	0.76	0.76	-	251,500