Hong Fok Corporation Limited (SGX:H30)
Singapore · Delayed Price · Currency is SGD 0.9850
+0.0050 (0.51%)
May 22, 2026, 2:13 PM SGT
Hong Fok Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 746,500 |
| May 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 423,200 |
| May 19, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 1,040,400 |
| May 18, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 554,000 |
| May 15, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 1,001,600 |
| May 14, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | - | 455,100 |
| May 13, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 679,600 |
| May 12, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 645,600 |
| May 11, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 1,217,800 |
| May 8, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.01 | -2.86% | 719,200 |
| May 7, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.04 | -1.87% | 861,200 |
| May 6, 2026 | 1.04 | 1.08 | 1.04 | 1.07 | 1.06 | 2.88% | 2,698,700 |
| May 5, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.03 | - | 519,800 |
| May 4, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.03 | 4.52% | 1,869,300 |
| Apr 30, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 0.99 | 1.02% | 883,600 |
| Apr 29, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.98 | -3.43% | 1,037,600 |
| Apr 28, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.01 | -2.86% | 1,057,800 |
| Apr 27, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.04 | 0.96% | 1,232,600 |
| Apr 24, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.03 | -0.95% | 1,103,200 |
| Apr 23, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.04 | 2.94% | 3,604,500 |
| Apr 22, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.01 | 2.51% | 2,469,100 |
| Apr 21, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 0.99 | 3.11% | 1,546,100 |
| Apr 20, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.96 | -1.03% | 953,700 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.97 | -2.50% | 1,043,200 |
| Apr 16, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 0.99 | 2.04% | 2,789,800 |
| Apr 15, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.97 | 1.55% | 2,360,400 |
| Apr 14, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.96 | 3.76% | 1,031,600 |
| Apr 13, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.92 | -4.62% | 1,375,800 |
| Apr 10, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.97 | 7.14% | 3,629,200 |
| Apr 9, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.90 | -0.55% | 700,000 |
| Apr 8, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.91 | 2.23% | 1,085,600 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 1.70% | 551,800 |
| Apr 6, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | 0.57% | 361,600 |
| Apr 2, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.87 | -2.23% | 626,700 |
| Apr 1, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.89 | 2.87% | 1,085,200 |
| Mar 31, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.86 | -0.57% | 892,200 |
| Mar 30, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.87 | 0.57% | 276,200 |
| Mar 27, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.86 | 1.16% | 579,400 |
| Mar 26, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.85 | -2.27% | 1,159,200 |
| Mar 25, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | 0.57% | 363,300 |
| Mar 24, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.87 | - | 759,100 |
| Mar 23, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.87 | -4.89% | 1,190,600 |
| Mar 20, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.91 | 2.22% | 1,752,000 |
| Mar 19, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.89 | - | 1,124,200 |
| Mar 18, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.89 | 3.45% | 1,183,900 |
| Mar 17, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.86 | 1.16% | 1,573,700 |
| Mar 16, 2026 | 0.83 | 0.88 | 0.83 | 0.86 | 0.85 | 3.61% | 2,162,900 |
| Mar 13, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.82 | - | 236,000 |
| Mar 12, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.82 | -0.60% | 443,100 |
| Mar 11, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.83 | -0.60% | 30,800 |