Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	28.07	28.55	28.03	28.25	-	0.57%	12,814,420
Mar 19, 2026	28.54	28.75	28.01	28.09	28.09	-3.54%	23,693,560
Mar 18, 2026	28.63	29.20	28.45	29.12	29.12	1.78%	21,500,040
Mar 17, 2026	29.66	29.78	28.56	28.61	28.61	-2.89%	24,605,580
Mar 16, 2026	29.88	30.06	29.11	29.46	29.46	-1.57%	24,661,750
Mar 13, 2026	30.80	31.09	29.70	29.93	29.93	-3.51%	28,733,930
Mar 12, 2026	31.50	31.93	30.61	31.02	31.02	-1.46%	28,413,120
Mar 11, 2026	32.09	32.19	31.20	31.48	31.48	-1.81%	31,811,100
Mar 10, 2026	32.55	32.62	31.84	32.06	32.06	-0.65%	34,435,120
Mar 9, 2026	32.08	32.69	31.36	32.27	32.27	-2.30%	40,236,363
Mar 6, 2026	31.79	33.54	31.71	33.03	33.03	4.26%	39,656,720
Mar 5, 2026	31.35	32.14	31.17	31.68	31.68	2.33%	32,260,110
Mar 4, 2026	30.09	31.48	30.00	30.96	30.96	1.51%	27,708,460
Mar 3, 2026	31.41	31.77	30.34	30.50	30.50	-2.90%	25,268,110
Mar 2, 2026	30.50	31.84	30.50	31.41	31.41	0.67%	25,104,310
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