Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.98	1.01	0.97	1.00	1.00	1.02%	883,600
Apr 29, 2026	1.01	1.01	0.98	0.99	0.99	-3.43%	1,037,600
Apr 28, 2026	1.05	1.06	1.01	1.02	1.02	-2.86%	1,057,800
Apr 27, 2026	1.04	1.06	1.03	1.05	1.05	0.96%	1,232,600
Apr 24, 2026	1.05	1.06	1.03	1.04	1.04	-0.95%	1,103,200
Apr 23, 2026	1.02	1.06	1.02	1.05	1.05	2.94%	3,604,500
Apr 22, 2026	1.00	1.03	1.00	1.02	1.02	2.51%	2,469,100
Apr 21, 2026	0.99	1.00	0.97	1.00	1.00	3.11%	1,546,100
Apr 20, 2026	0.98	0.99	0.96	0.97	0.97	-1.03%	953,700
Apr 17, 2026	1.00	1.00	0.97	0.98	0.98	-2.50%	1,043,200
Apr 16, 2026	0.99	1.03	0.99	1.00	1.00	2.04%	2,789,800
Apr 15, 2026	0.98	1.00	0.97	0.98	0.98	1.55%	2,360,400
Apr 14, 2026	0.95	0.98	0.95	0.97	0.97	3.76%	1,031,600
Apr 13, 2026	0.94	0.97	0.93	0.93	0.93	-4.62%	1,375,800
Apr 10, 2026	0.92	0.98	0.92	0.98	0.98	7.14%	3,629,200
Apr 9, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	700,000
Apr 8, 2026	0.90	0.92	0.90	0.92	0.92	2.23%	1,085,600
Apr 7, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	551,800
Apr 6, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	361,600
Apr 2, 2026	0.90	0.90	0.88	0.88	0.88	-2.23%	626,700
Apr 1, 2026	0.88	0.91	0.88	0.90	0.90	2.87%	1,085,200
Mar 31, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	892,200
Mar 30, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	276,200
Mar 27, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	579,400
Mar 26, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	1,159,200
Mar 25, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	363,300
Mar 24, 2026	0.88	0.89	0.86	0.88	0.88	-	759,100
Mar 23, 2026	0.91	0.91	0.87	0.88	0.88	-4.89%	1,190,600
Mar 20, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	1,752,000
Mar 19, 2026	0.88	0.90	0.88	0.90	0.90	-	1,124,200
Mar 18, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	1,183,900
Mar 17, 2026	0.87	0.89	0.87	0.87	0.87	1.16%	1,573,700
Mar 16, 2026	0.83	0.88	0.83	0.86	0.86	3.61%	2,162,900
Mar 13, 2026	0.84	0.84	0.83	0.83	0.83	-	236,000
Mar 12, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	443,100
Mar 11, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	30,800
Mar 10, 2026	0.82	0.84	0.82	0.84	0.84	4.35%	527,300
Mar 9, 2026	0.81	0.82	0.80	0.81	0.81	-3.01%	1,122,800
Mar 6, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	510,600
Mar 5, 2026	0.82	0.82	0.81	0.82	0.82	-	683,600
Mar 4, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,359,300
Mar 3, 2026	0.83	0.83	0.81	0.82	0.82	0.61%	563,200
Mar 2, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	643,900
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	-	202,300
Feb 26, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	379,700
Feb 25, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	702,400
Feb 24, 2026	0.85	0.86	0.84	0.85	0.85	-0.58%	627,100
Feb 23, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	318,700
Feb 20, 2026	0.88	0.88	0.86	0.87	0.87	-	492,400
Feb 19, 2026	0.86	0.88	0.86	0.87	0.87	1.17%	838,600