Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.92	0.94	0.92	0.93	0.93	2.20%	502,800
Nov 6, 2026	0.92	0.93	0.90	0.91	0.91	-1.62%	635,800
Nov 5, 2026	0.94	0.95	0.92	0.93	0.93	-0.54%	472,300
Nov 4, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	237,500
Nov 3, 2026	0.95	0.95	0.92	0.94	0.94	-1.58%	825,900
Nov 2, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	437,000
Oct 30, 2026	0.96	0.97	0.95	0.96	0.96	-	816,000
Oct 29, 2026	0.95	0.96	0.95	0.96	0.96	2.14%	1,140,100
Oct 28, 2026	0.95	0.95	0.94	0.94	0.94	-1.58%	460,200
Oct 27, 2026	0.95	0.95	0.94	0.95	0.95	1.06%	241,700
Oct 26, 2026	0.94	0.96	0.94	0.94	0.94	-	878,100
Oct 23, 2026	0.89	0.94	0.89	0.94	0.94	5.62%	1,054,500
Oct 22, 2026	0.93	0.93	0.88	0.89	0.89	-4.30%	983,500
Oct 21, 2026	0.93	0.96	0.93	0.93	0.93	0.54%	546,500
Oct 20, 2026	0.96	0.96	0.92	0.93	0.93	-2.12%	693,200
Oct 19, 2026	0.94	0.96	0.94	0.95	0.95	0.53%	834,200
Oct 16, 2026	0.94	0.96	0.93	0.94	0.94	0.53%	496,300
Oct 15, 2026	0.93	0.94	0.92	0.94	0.94	0.54%	796,200
Oct 14, 2026	0.97	0.97	0.92	0.93	0.93	-4.12%	980,100
Oct 13, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	1,705,500
Oct 12, 2026	0.95	0.96	0.95	0.95	0.95	-0.52%	687,000
Oct 9, 2026	0.94	0.96	0.94	0.96	0.96	1.60%	668,900
Oct 8, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	1,168,700
Oct 7, 2026	0.95	0.96	0.94	0.95	0.95	-0.53%	1,619,300
Oct 6, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	1,041,300
Oct 5, 2026	0.91	0.94	0.91	0.94	0.94	4.44%	1,731,200
Oct 2, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	761,800
Oct 1, 2026	0.91	0.93	0.89	0.91	0.91	-0.55%	1,031,300
Sep 30, 2026	0.89	0.92	0.89	0.91	0.91	3.41%	535,800
Sep 29, 2026	0.87	0.89	0.87	0.88	0.88	1.73%	86,200
Sep 28, 2026	0.90	0.90	0.87	0.87	0.87	-3.35%	321,100
Sep 25, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	42,100
Sep 24, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	106,600
Sep 23, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	82,900
Sep 22, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	84,200
Sep 21, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	71,000
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