Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	26.60	26.95	26.44	26.81	-	1.28%	5,825,780
Apr 9, 2026	26.26	26.70	25.88	26.47	26.47	0.46%	22,822,720
Apr 8, 2026	25.40	26.38	25.26	26.35	26.35	6.25%	32,103,610
Apr 7, 2026	25.56	25.56	24.69	24.80	24.80	-3.01%	26,178,650
Apr 3, 2026	25.50	25.76	25.02	25.57	25.57	0.87%	22,931,740
Apr 2, 2026	26.95	27.10	25.34	25.35	25.35	-9.95%	68,606,020
Apr 1, 2026	28.14	28.30	27.90	28.15	28.15	1.40%	16,734,580
Mar 31, 2026	27.88	28.29	27.66	27.76	27.76	-0.39%	14,420,560
Mar 30, 2026	27.80	28.02	27.32	27.87	27.87	-1.17%	16,072,230
Mar 27, 2026	27.66	28.32	27.60	28.20	28.20	0.79%	10,156,740
Mar 26, 2026	28.06	28.38	27.80	27.98	27.98	-0.18%	11,795,030
Mar 25, 2026	27.65	28.20	27.51	28.03	28.03	2.41%	17,485,310
Mar 24, 2026	27.50	27.55	26.80	27.37	27.37	1.00%	17,046,570
Mar 23, 2026	27.61	28.02	26.91	27.10	27.10	-3.35%	23,257,960
Mar 20, 2026	28.07	28.55	28.03	28.04	28.04	-0.18%	18,109,220
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