Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.89	0.90	0.88	0.89	-	1.14%	90,900
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
Jul 9, 2026	0.92	0.93	0.92	0.92	0.92	0.55%	71,500
Jul 8, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	245,600
Jul 7, 2026	0.95	0.95	0.92	0.93	0.93	-1.07%	217,300
Jul 6, 2026	0.94	0.95	0.94	0.94	0.94	-	466,700
Jul 3, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	74,900
Jul 2, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	128,300
Jul 1, 2026	0.94	0.95	0.93	0.94	0.94	-	165,100
Jun 30, 2026	0.95	0.95	0.94	0.94	0.94	-1.58%	233,200
Jun 29, 2026	0.95	0.95	0.94	0.95	0.95	-	209,600
Jun 26, 2026	0.95	0.96	0.94	0.95	0.95	0.53%	683,600
Jun 25, 2026	0.96	0.97	0.95	0.95	0.95	-1.05%	225,000
Jun 24, 2026	0.96	0.97	0.95	0.96	0.96	-	227,300
Jun 23, 2026	0.98	0.98	0.95	0.96	0.96	-2.05%	432,300
Jun 22, 2026	0.98	0.99	0.97	0.98	0.98	-	767,300
Jun 19, 2026	0.95	0.99	0.95	0.98	0.98	2.63%	1,221,700
Jun 18, 2026	0.94	0.97	0.94	0.95	0.95	1.60%	2,187,100
Jun 17, 2026	0.94	0.96	0.94	0.94	0.94	-	677,200
Jun 16, 2026	0.95	0.95	0.94	0.94	0.94	-1.06%	245,000
Jun 15, 2026	0.93	0.96	0.93	0.95	0.95	2.16%	537,900
Jun 12, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	275,000
Jun 11, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	209,200
Jun 10, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	343,300
Jun 9, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	290,800
Jun 8, 2026	0.94	0.94	0.92	0.93	0.93	-3.12%	688,200
Jun 5, 2026	0.97	0.97	0.96	0.96	0.96	-	323,200
Jun 4, 2026	0.97	0.98	0.96	0.96	0.96	-0.52%	678,000
Jun 3, 2026	0.98	0.99	0.96	0.97	0.97	-1.53%	393,600
Jun 2, 2026	0.99	1.00	0.98	0.98	0.98	-1.51%	553,800
May 29, 2026	0.97	1.00	0.97	1.00	1.00	2.58%	394,500
May 28, 2026	0.97	0.98	0.96	0.97	0.97	0.52%	728,200
May 26, 2026	0.98	0.99	0.97	0.97	0.97	-1.53%	367,500
May 25, 2026	0.98	0.99	0.97	0.98	0.98	0.51%	263,200
May 22, 2026	0.99	1.00	0.97	0.98	0.98	-0.51%	326,200
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