Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.10	31.48	30.86	31.20	31.20	-0.16%	20,680,884
Feb 26, 2026	31.02	31.85	30.72	31.25	31.25	1.56%	25,401,480
Feb 25, 2026	30.90	30.99	30.45	30.77	30.77	-0.52%	20,509,780
Feb 24, 2026	30.61	31.19	30.25	30.93	30.93	2.08%	18,201,980
Feb 13, 2026	30.50	31.08	30.29	30.30	30.30	-2.85%	15,514,106
Feb 12, 2026	30.31	31.46	30.20	31.19	31.19	3.07%	24,832,205
Feb 11, 2026	30.62	30.66	29.94	30.26	30.26	-0.69%	15,201,800
Feb 10, 2026	29.51	30.70	29.38	30.47	30.47	2.94%	22,063,070
Feb 9, 2026	29.50	29.64	29.16	29.60	29.60	1.54%	14,162,110
Feb 6, 2026	28.99	29.57	28.65	29.15	29.15	0.17%	12,714,400
Feb 5, 2026	30.23	30.23	29.00	29.10	29.10	-3.74%	21,441,540
Feb 4, 2026	29.89	30.39	29.60	30.23	30.23	1.24%	20,411,230
Feb 3, 2026	29.29	29.95	28.96	29.86	29.86	3.61%	20,355,289
Feb 2, 2026	29.22	30.10	28.82	28.82	28.82	0.24%	34,903,394
Jan 30, 2026	30.00	30.05	28.48	28.75	28.75	-4.45%	34,795,260
Jan 29, 2026	31.09	31.20	30.05	30.09	30.09	-3.34%	26,431,690
Jan 28, 2026	31.32	31.38	30.89	31.13	31.13	-0.06%	19,848,530
Jan 27, 2026	31.46	31.84	30.55	31.15	31.15	-1.67%	22,102,591
Jan 26, 2026	32.97	33.50	31.60	31.68	31.68	-3.88%	31,485,644
Jan 23, 2026	32.51	33.27	32.20	32.96	32.96	1.38%	22,828,720
Jan 22, 2026	32.70	33.08	32.33	32.51	32.51	-0.58%	14,661,770
Jan 21, 2026	32.46	33.35	32.36	32.70	32.70	-0.24%	23,489,960
Jan 20, 2026	32.85	33.36	32.46	32.78	32.78	-	29,333,180
Jan 19, 2026	31.03	33.13	31.01	32.78	32.78	5.30%	38,276,420
Jan 16, 2026	31.29	32.29	31.07	31.13	31.13	2.00%	26,650,807
Jan 15, 2026	31.10	31.30	30.33	30.52	30.52	-2.77%	22,136,140
Jan 14, 2026	32.08	32.47	31.00	31.39	31.39	-2.12%	29,065,070
Jan 13, 2026	31.36	32.47	31.03	32.07	32.07	2.26%	24,029,230
Jan 12, 2026	31.59	31.70	31.10	31.36	31.36	-0.82%	15,890,310
Jan 9, 2026	30.90	31.68	30.86	31.62	31.62	1.80%	15,029,370
Jan 8, 2026	31.35	31.47	30.89	31.06	31.06	-0.83%	11,356,980
Jan 7, 2026	31.49	31.88	31.02	31.32	31.32	-0.57%	13,391,070
Jan 6, 2026	30.68	31.79	30.68	31.50	31.50	2.17%	14,297,820
Jan 5, 2026	30.28	30.90	30.28	30.83	30.83	1.41%	13,686,530
Dec 31, 2025	30.70	30.70	30.10	30.40	30.40	-0.72%	9,667,261
Dec 30, 2025	30.56	30.75	30.25	30.62	30.62	-0.26%	9,652,230
Dec 29, 2025	30.94	31.20	30.38	30.70	30.70	-0.81%	12,716,800
Dec 26, 2025	31.12	31.48	30.82	30.95	30.95	-0.90%	11,962,800
Dec 25, 2025	30.34	31.30	30.18	31.23	31.23	2.83%	15,225,210
Dec 24, 2025	30.21	30.70	29.95	30.37	30.37	-0.26%	10,725,320
Dec 23, 2025	30.24	30.74	30.09	30.45	30.45	0.73%	10,318,160
Dec 22, 2025	30.00	30.42	30.00	30.23	30.23	0.37%	12,985,420
Dec 19, 2025	30.14	30.37	29.84	30.12	30.12	0.87%	11,072,770
Dec 18, 2025	30.65	30.81	29.86	29.86	29.86	-3.86%	15,427,480
Dec 17, 2025	30.15	31.15	30.05	31.06	31.06	2.58%	15,098,000
Dec 16, 2025	30.43	30.67	29.73	30.28	30.28	-1.37%	15,002,570
Dec 15, 2025	30.40	30.87	30.01	30.70	30.70	0.92%	15,771,180
Dec 12, 2025	29.65	30.80	29.65	30.42	30.42	2.74%	19,621,500
Dec 11, 2025	29.45	30.08	29.16	29.61	29.61	0.92%	16,052,310
Dec 10, 2025	29.33	29.49	28.80	29.34	29.34	-0.10%	10,046,711