Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.91	0.91	0.90	0.91	0.91	-	1,478,200
Sep 17, 2026	0.91	0.92	0.90	0.91	0.91	-	532,900
Sep 16, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	325,100
Sep 15, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	629,700
Sep 14, 2026	0.91	0.92	0.90	0.91	0.91	-	440,600
Sep 11, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	115,300
Sep 10, 2026	0.92	0.92	0.91	0.92	0.92	-	208,100
Sep 9, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	381,800
Sep 8, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	690,800
Sep 7, 2026	0.90	0.90	0.89	0.90	0.90	-	617,100
Sep 4, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	511,100
Sep 3, 2026	0.90	0.90	0.88	0.89	0.89	-	388,700
Sep 2, 2026	0.89	0.90	0.89	0.89	0.89	-	244,000
Sep 1, 2026	0.87	0.91	0.87	0.89	0.89	2.30%	835,400
Aug 31, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	15,000
Aug 28, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	120,000
Aug 27, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	22,600
Aug 26, 2026	0.87	0.88	0.87	0.88	0.88	-0.57%	34,500
Aug 25, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	106,200
Aug 24, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	104,900
Aug 21, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	117,900
Aug 20, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	200,300
Aug 19, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	30,800
Aug 18, 2026	0.88	0.89	0.87	0.88	0.88	-0.57%	50,800
Aug 17, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	440,500
Aug 14, 2026	0.91	0.93	0.87	0.89	0.89	-1.11%	834,000
Aug 13, 2026	0.91	0.92	0.90	0.90	0.90	-	139,300
Aug 12, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	89,700
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	128,800
Aug 7, 2026	0.92	0.92	0.91	0.91	0.91	-	56,800
Aug 6, 2026	0.91	0.93	0.91	0.91	0.91	-	348,800
Aug 5, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	128,900
Aug 4, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	134,500
Aug 3, 2026	0.89	0.89	0.88	0.88	0.88	-0.57%	51,500
Jul 31, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	101,000
Jul 30, 2026	0.90	0.90	0.88	0.89	0.89	-0.56%	101,600
Jul 29, 2026	0.90	0.90	0.88	0.89	0.89	-	98,100
Jul 28, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	176,200
Jul 27, 2026	0.88	0.88	0.87	0.88	0.88	-1.12%	68,000
Jul 24, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	103,900
Jul 23, 2026	0.89	0.90	0.88	0.89	0.89	-	140,900
Jul 22, 2026	0.89	0.90	0.88	0.89	0.89	-1.12%	128,300
Jul 21, 2026	0.90	0.90	0.88	0.90	0.90	-	138,700
Jul 20, 2026	0.90	0.91	0.89	0.90	0.90	0.56%	109,300
Jul 17, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	566,400
Jul 16, 2026	0.92	0.92	0.91	0.92	0.92	-	73,800
Jul 15, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	118,500
Jul 14, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	271,900
Jul 13, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	241,000
Jul 10, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	151,500