Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.94	29.18	27.94	29.14	29.14	4.33%	27,640,580
Dec 4, 2025	28.16	28.28	27.80	27.93	27.93	-0.78%	17,053,801
Dec 3, 2025	28.20	28.49	28.04	28.15	28.15	-0.21%	12,931,690
Dec 2, 2025	28.55	28.59	27.62	28.21	28.21	-1.12%	18,539,707
Dec 1, 2025	29.10	29.29	28.30	28.53	28.53	-1.99%	17,315,350
Nov 28, 2025	28.84	29.22	28.20	29.11	29.11	1.04%	14,861,600
Nov 27, 2025	28.75	29.19	28.67	28.81	28.81	0.17%	13,454,190
Nov 26, 2025	29.30	29.40	28.68	28.76	28.76	-2.18%	14,670,011
Nov 25, 2025	29.28	29.98	29.04	29.40	29.40	0.38%	15,757,775
Nov 24, 2025	28.55	29.40	28.22	29.29	29.29	2.95%	18,685,330
Nov 21, 2025	29.11	29.39	28.20	28.45	28.45	-5.20%	24,141,452
Nov 20, 2025	30.02	30.28	29.52	30.01	30.01	0.47%	15,133,170
Nov 19, 2025	30.30	30.60	29.59	29.87	29.87	-1.81%	16,891,150
Nov 18, 2025	31.20	31.33	30.36	30.42	30.42	-2.72%	17,273,330
Nov 17, 2025	32.70	33.01	31.05	31.27	31.27	-4.37%	30,542,320
Nov 14, 2025	32.27	33.00	32.10	32.70	32.70	-0.34%	19,304,840
Nov 13, 2025	32.26	33.13	31.84	32.81	32.81	1.48%	23,444,130
Nov 12, 2025	31.92	32.84	31.02	32.33	32.33	0.69%	28,229,730
Nov 11, 2025	32.55	33.10	31.97	32.11	32.11	-1.05%	27,453,790
Nov 10, 2025	33.08	33.25	31.67	32.45	32.45	-1.28%	35,405,440
Nov 7, 2025	33.60	35.05	32.85	32.87	32.87	-3.61%	42,497,480
Nov 6, 2025	34.00	34.58	33.49	34.10	34.10	1.64%	51,165,530
Nov 5, 2025	29.99	33.55	29.30	33.55	33.55	10.00%	48,131,390
Nov 4, 2025	30.98	31.10	30.09	30.50	30.50	-0.88%	25,659,580
Nov 3, 2025	30.60	31.59	30.31	30.77	30.77	0.98%	40,215,160
Oct 31, 2025	29.11	30.78	28.88	30.47	30.47	4.56%	47,858,910
Oct 30, 2025	29.20	29.25	28.50	29.14	29.14	0.34%	26,367,870
Oct 29, 2025	28.00	29.16	27.83	29.04	29.04	4.24%	25,916,180
Oct 28, 2025	27.89	28.00	27.55	27.86	27.86	-0.36%	18,022,540
Oct 27, 2025	27.40	28.18	27.39	27.96	27.96	2.79%	30,126,150
Oct 24, 2025	26.37	27.28	26.28	27.20	27.20	3.15%	26,989,710
Oct 23, 2025	26.27	26.47	25.88	26.37	26.37	-0.42%	22,431,760
Oct 22, 2025	27.40	27.40	26.43	26.48	26.48	-4.02%	33,710,210
Oct 21, 2025	27.28	27.97	27.01	27.59	27.59	2.41%	37,672,860
Oct 20, 2025	27.30	27.64	26.80	26.94	26.94	0.60%	39,238,060
Oct 17, 2025	28.60	29.23	26.68	26.78	26.78	-6.56%	58,588,930
Oct 16, 2025	27.39	29.26	26.95	28.66	28.66	7.74%	85,370,670
Oct 15, 2025	26.01	26.75	25.50	26.60	26.60	2.39%	28,350,160
Oct 14, 2025	26.49	27.15	25.85	25.98	25.98	-1.48%	30,967,180
Oct 13, 2025	26.20	26.75	25.85	26.37	26.37	-2.12%	30,754,950
Oct 10, 2025	26.70	27.40	26.57	26.94	26.94	0.41%	27,717,590
Oct 9, 2025	26.45	27.04	26.30	26.83	26.83	1.78%	23,861,310
Sep 30, 2025	26.46	26.64	26.18	26.36	26.36	-0.15%	17,301,880
Sep 29, 2025	26.60	26.74	26.02	26.40	26.40	-0.30%	21,572,670
Sep 26, 2025	26.55	27.64	26.44	26.48	26.48	-0.49%	23,097,700
Sep 25, 2025	25.70	26.86	25.66	26.61	26.61	3.38%	25,783,410
Sep 24, 2025	25.50	25.79	25.40	25.74	25.74	0.27%	17,404,330
Sep 23, 2025	26.05	26.19	25.30	25.67	25.67	-1.19%	20,285,060
Sep 22, 2025	27.12	27.25	25.80	25.98	25.98	-3.49%	28,622,010
Sep 19, 2025	26.28	27.05	26.22	26.92	26.92	2.36%	28,608,280