Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	32.84	33.33	32.26	32.96	32.96	1.32%	17,316,409
Nov 3, 2026	31.87	33.10	31.52	32.53	32.53	2.65%	21,680,181
Nov 2, 2026	31.41	32.27	31.25	31.69	31.69	1.60%	31,726,449
Oct 30, 2026	30.10	31.96	29.89	31.19	31.19	4.66%	28,106,360
Oct 29, 2026	30.01	30.19	29.47	29.80	29.80	-0.96%	10,586,697
Oct 28, 2026	30.33	30.58	29.90	30.09	30.09	-	12,757,673
Oct 27, 2026	29.99	30.73	29.80	30.09	30.09	0.97%	14,647,746
Oct 26, 2026	30.03	30.28	29.42	29.80	29.80	-1.81%	10,304,680
Oct 23, 2026	28.90	30.44	28.70	30.35	30.35	4.62%	13,995,734
Oct 22, 2026	29.86	29.86	28.82	29.01	29.01	-1.83%	11,495,775
Oct 21, 2026	29.52	29.87	29.32	29.55	29.55	0.68%	9,235,016
Oct 20, 2026	29.93	30.19	28.93	29.35	29.35	-2.81%	14,215,458
Oct 19, 2026	29.45	30.44	29.44	30.20	30.20	1.65%	13,274,390
Oct 16, 2026	29.70	30.07	29.24	29.71	29.71	1.61%	12,608,570
Oct 15, 2026	29.99	30.19	28.90	29.24	29.24	-4.32%	19,392,933
Oct 14, 2026	30.72	30.96	30.13	30.56	30.56	-0.52%	12,366,880
Oct 13, 2026	31.50	31.90	30.60	30.72	30.72	-3.24%	13,691,576
Oct 12, 2026	32.35	32.68	31.54	31.75	31.75	-1.58%	10,607,266
Oct 9, 2026	32.29	32.54	31.75	32.26	32.26	-0.09%	11,539,981
Oct 8, 2026	33.46	33.47	31.77	32.29	32.29	-3.70%	19,027,190
Sep 30, 2026	33.40	33.75	33.30	33.53	33.53	0.15%	5,965,522
Sep 29, 2026	33.26	33.62	33.06	33.48	33.48	-0.42%	6,899,320
Sep 28, 2026	33.10	33.79	32.50	33.62	33.62	0.69%	10,953,030
Sep 24, 2026	33.20	33.95	33.11	33.39	33.39	0.27%	9,462,609
Sep 23, 2026	33.83	33.98	33.28	33.30	33.30	-1.48%	8,346,316
Sep 22, 2026	34.30	34.69	33.80	33.80	33.80	-0.82%	7,942,384
Sep 21, 2026	34.10	34.90	33.96	34.08	34.08	-	9,497,819
Sep 18, 2026	34.38	34.49	33.80	34.08	34.08	0.32%	9,157,625
Sep 17, 2026	34.00	34.40	33.81	33.97	33.97	-1.42%	6,958,404
Sep 16, 2026	34.54	34.79	33.21	34.46	34.46	-0.78%	16,743,516
Sep 15, 2026	34.32	34.98	34.29	34.73	34.73	0.23%	8,348,683
Sep 14, 2026	34.30	34.85	34.05	34.65	34.65	0.17%	9,319,854
Sep 11, 2026	34.95	35.10	33.91	34.59	34.59	-0.72%	10,687,337
Sep 10, 2026	35.14	35.15	34.42	34.84	34.84	-1.67%	10,680,488
Sep 9, 2026	34.67	35.59	34.58	35.43	35.43	2.22%	13,786,883
Sep 8, 2026	35.00	35.55	34.56	34.66	34.66	-0.43%	11,833,389
Sep 7, 2026	35.72	36.04	34.75	34.81	34.81	-2.55%	18,104,620
Sep 4, 2026	35.83	36.49	35.58	35.72	35.72	0.20%	22,306,497
Sep 3, 2026	33.25	36.28	33.10	35.65	35.65	8.10%	31,849,942
Sep 2, 2026	34.15	34.43	32.98	32.98	32.98	-4.04%	16,075,950
Sep 1, 2026	34.62	34.75	34.30	34.37	34.37	-0.81%	7,355,063
Aug 31, 2026	34.00	34.76	33.72	34.65	34.65	1.02%	12,135,044
Aug 28, 2026	33.83	34.51	33.62	34.30	34.30	0.82%	10,455,202
Aug 27, 2026	34.37	34.59	33.62	34.02	34.02	-1.45%	14,315,139
Aug 26, 2026	34.23	34.97	34.19	34.52	34.52	0.47%	7,215,192
Aug 25, 2026	33.75	34.49	33.52	34.36	34.36	0.88%	8,478,561
Aug 24, 2026	35.12	35.27	33.81	34.06	34.06	-3.07%	12,703,171
Aug 21, 2026	34.55	35.48	34.15	35.14	35.14	0.86%	11,928,010
Aug 20, 2026	35.21	35.36	33.89	34.84	34.84	-1.05%	15,058,184
Aug 19, 2026	35.57	36.03	34.92	35.21	35.21	-1.76%	14,828,500