Skip to main content
logo
Hong Fok Corporation Limited (SGX:H30)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.9250
+0.0050 (0.54%)
Jun 12, 2026, 3:09 PM SGT

Hong Fok Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20260.910.930.900.920.921.10%209,200
Jun 10, 20260.920.930.910.910.91-1.09%343,300
Jun 9, 20260.930.940.920.920.92-1.08%290,800
Jun 8, 20260.940.940.920.930.93-3.12%688,200
Jun 5, 20260.970.970.960.960.96-323,200
Jun 4, 20260.970.980.960.960.96-0.52%678,000
Jun 3, 20260.980.990.960.970.97-1.53%393,600
Jun 2, 20260.991.000.980.980.98-1.51%553,800
May 29, 20260.971.000.971.001.002.58%394,500
May 28, 20260.970.980.960.970.970.52%728,200
May 26, 20260.980.990.970.970.97-1.53%367,500
May 25, 20260.980.990.970.980.980.51%263,200
May 22, 20260.991.000.970.980.98-0.51%326,200
May 21, 20260.991.010.980.980.98-746,500
May 20, 20261.001.000.980.980.98-2.00%423,200
May 19, 20260.981.020.971.001.002.04%1,040,400
May 18, 20260.990.990.970.980.98-554,000
May 15, 20260.980.990.960.980.981.03%1,001,600
May 14, 20260.980.990.960.970.97-455,100
May 13, 20260.980.990.970.970.97-1.02%679,600
May 12, 20260.991.000.980.980.98-0.51%645,600
May 11, 20261.021.020.980.990.99-2.48%1,217,800
May 8, 20261.061.061.011.021.01-2.86%719,200
May 7, 20261.071.071.041.051.04-1.87%861,200
May 6, 20261.041.081.041.071.062.88%2,698,700
May 5, 20261.041.051.041.041.03-519,800
May 4, 20261.001.051.001.041.034.52%1,869,300
Apr 30, 20260.981.010.971.000.991.02%883,600
Apr 29, 20261.011.010.980.990.98-3.43%1,037,600
Apr 28, 20261.051.061.011.021.01-2.86%1,057,800
Apr 27, 20261.041.061.031.051.040.96%1,232,600
Apr 24, 20261.051.061.031.041.03-0.95%1,103,200
Apr 23, 20261.021.061.021.051.042.94%3,604,500
Apr 22, 20261.001.031.001.021.012.51%2,469,100
Apr 21, 20260.991.000.971.000.993.11%1,546,100
Apr 20, 20260.980.990.960.970.96-1.03%953,700
Apr 17, 20261.001.000.970.980.97-2.50%1,043,200
Apr 16, 20260.991.030.991.000.992.04%2,789,800
Apr 15, 20260.981.000.970.980.971.55%2,360,400
Apr 14, 20260.950.980.950.970.963.76%1,031,600
Apr 13, 20260.940.970.930.930.92-4.62%1,375,800
Apr 10, 20260.920.980.920.980.977.14%3,629,200
Apr 9, 20260.920.920.910.910.90-0.55%700,000
Apr 8, 20260.900.920.900.920.912.23%1,085,600
Apr 7, 20260.890.900.890.900.891.70%551,800
Apr 6, 20260.880.890.880.880.870.57%361,600
Apr 2, 20260.900.900.880.880.87-2.23%626,700
Apr 1, 20260.880.910.880.900.892.87%1,085,200
Mar 31, 20260.880.890.870.870.86-0.57%892,200
Mar 30, 20260.870.880.870.880.870.57%276,200