Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	179,900
Oct 30, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	255,400
Oct 29, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	192,600
Oct 28, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	425,100
Oct 27, 2025	0.78	0.79	0.78	0.79	0.79	1.94%	611,300
Oct 24, 2025	0.78	0.79	0.77	0.78	0.78	-	496,600
Oct 23, 2025	0.77	0.78	0.76	0.78	0.78	1.97%	409,500
Oct 22, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	997,600
Oct 21, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	409,200
Oct 17, 2025	0.76	0.76	0.75	0.76	0.76	-1.31%	584,800
Oct 16, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	469,400
Oct 15, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	183,700
Oct 14, 2025	0.78	0.78	0.76	0.77	0.77	-0.65%	577,700
Oct 13, 2025	0.78	0.78	0.76	0.78	0.78	-0.64%	729,700
Oct 10, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	717,200
Oct 9, 2025	0.79	0.80	0.79	0.79	0.79	-	538,300
Oct 8, 2025	0.79	0.80	0.79	0.79	0.79	-	514,300
Oct 7, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	476,600
Oct 6, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	334,100
Oct 3, 2025	0.81	0.81	0.80	0.81	0.81	-	211,500
Oct 2, 2025	0.81	0.81	0.80	0.81	0.81	-	321,300
Oct 1, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	198,700
Sep 30, 2025	0.80	0.80	0.79	0.80	0.80	-	451,700
Sep 29, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	205,100
Sep 26, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	494,500
Sep 25, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	244,400
Sep 24, 2025	0.80	0.82	0.80	0.81	0.81	0.62%	522,600
Sep 23, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	340,600
Sep 22, 2025	0.82	0.82	0.81	0.81	0.81	-	359,600
Sep 19, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	635,200
Sep 18, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	1,315,900
Sep 17, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	418,400
Sep 16, 2025	0.82	0.82	0.82	0.82	0.82	-	276,800
Sep 15, 2025	0.83	0.83	0.81	0.82	0.82	-	1,040,400
Sep 12, 2025	0.82	0.83	0.82	0.82	0.82	-	941,100
Sep 11, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	2,645,700
Sep 10, 2025	0.81	0.81	0.80	0.81	0.81	-	278,400
Sep 9, 2025	0.82	0.82	0.80	0.81	0.81	-1.23%	514,400
Sep 8, 2025	0.82	0.82	0.81	0.82	0.82	0.62%	617,700
Sep 5, 2025	0.80	0.82	0.79	0.81	0.81	1.89%	1,225,300
Sep 4, 2025	0.80	0.80	0.79	0.80	0.80	-	342,100
Sep 3, 2025	0.80	0.81	0.79	0.80	0.80	-	540,200
Sep 2, 2025	0.80	0.81	0.80	0.80	0.80	-	202,100
Sep 1, 2025	0.79	0.81	0.79	0.80	0.80	0.63%	252,800
Aug 29, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	334,000
Aug 28, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	397,700
Aug 27, 2025	0.81	0.81	0.80	0.81	0.81	-0.62%	102,100
Aug 26, 2025	0.81	0.81	0.80	0.81	0.81	-	419,500
Aug 25, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	554,600
Aug 22, 2025	0.80	0.82	0.80	0.81	0.81	1.26%	702,900