Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.90	34.48	32.88	34.14	-	3.45%	17,370,289
May 20, 2026	32.20	33.41	32.06	33.00	33.00	2.23%	23,744,970
May 19, 2026	31.10	32.88	30.50	32.28	32.28	3.76%	22,888,902
May 18, 2026	30.71	31.40	30.71	31.11	31.11	0.68%	14,919,000
May 15, 2026	31.50	31.95	30.65	30.90	30.90	-2.15%	17,075,070
May 14, 2026	32.35	32.35	31.41	31.58	31.58	-3.34%	13,699,530
May 13, 2026	32.28	32.90	32.05	32.67	32.32	1.21%	14,849,620
May 12, 2026	32.50	32.65	31.74	32.28	31.94	-0.68%	18,959,950
May 11, 2026	32.40	32.91	32.13	32.50	32.15	0.22%	23,337,280
May 8, 2026	33.00	33.02	32.12	32.43	32.09	-2.38%	18,448,220
May 7, 2026	33.43	33.54	32.52	33.22	32.87	-0.63%	27,429,330
May 6, 2026	31.40	33.58	31.08	33.43	33.07	7.35%	59,301,760
Apr 30, 2026	30.82	31.80	30.59	31.14	30.81	7.38%	68,023,220
Apr 29, 2026	28.51	29.08	28.50	29.00	28.69	1.79%	19,926,640
Apr 28, 2026	28.53	28.90	28.34	28.49	28.19	-1.49%	16,224,050
Apr 27, 2026	28.70	29.17	28.39	28.92	28.61	0.77%	17,305,510
Apr 24, 2026	28.92	29.15	28.35	28.70	28.40	-0.76%	22,998,060
Apr 23, 2026	29.09	29.48	28.41	28.92	28.61	-0.55%	27,230,570
Apr 22, 2026	28.69	29.30	28.60	29.08	28.77	0.83%	14,310,360
Apr 21, 2026	28.62	29.08	28.50	28.84	28.53	0.14%	18,837,310
Apr 20, 2026	28.60	28.92	28.01	28.80	28.49	0.88%	20,382,190
Apr 17, 2026	27.40	28.56	27.34	28.55	28.25	4.20%	28,114,250
Apr 16, 2026	27.48	27.71	27.21	27.40	27.11	0.26%	20,728,790
Apr 15, 2026	27.03	27.73	26.92	27.33	27.04	1.60%	26,024,190
Apr 14, 2026	26.30	27.00	26.30	26.90	26.61	2.71%	20,132,960
Apr 13, 2026	26.20	26.60	26.15	26.19	25.91	-1.50%	18,358,870
Apr 10, 2026	26.60	26.98	26.44	26.59	26.31	0.45%	21,485,750
Apr 9, 2026	26.26	26.70	25.88	26.47	26.19	0.46%	22,822,720
Apr 8, 2026	25.40	26.38	25.26	26.35	26.07	6.25%	32,103,610
Apr 7, 2026	25.56	25.56	24.69	24.80	24.54	-3.01%	26,178,650
Apr 3, 2026	25.50	25.76	25.02	25.57	25.30	0.87%	22,931,740
Apr 2, 2026	26.95	27.10	25.34	25.35	25.08	-9.95%	68,606,020
Apr 1, 2026	28.14	28.30	27.90	28.15	27.85	1.40%	16,734,580
Mar 31, 2026	27.88	28.29	27.66	27.76	27.47	-0.39%	14,420,560
Mar 30, 2026	27.80	28.02	27.32	27.87	27.57	-1.17%	16,072,230
Mar 27, 2026	27.66	28.32	27.60	28.20	27.90	0.79%	10,156,740
Mar 26, 2026	28.06	28.38	27.80	27.98	27.68	-0.18%	11,795,030
Mar 25, 2026	27.65	28.20	27.51	28.03	27.73	2.41%	17,485,310
Mar 24, 2026	27.50	27.55	26.80	27.37	27.08	1.00%	17,046,570
Mar 23, 2026	27.61	28.02	26.91	27.10	26.81	-3.35%	23,257,960
Mar 20, 2026	28.07	28.55	28.03	28.04	27.74	-0.18%	18,109,220
Mar 19, 2026	28.54	28.75	28.01	28.09	27.79	-3.54%	23,693,560
Mar 18, 2026	28.63	29.20	28.45	29.12	28.81	1.78%	21,500,040
Mar 17, 2026	29.66	29.78	28.56	28.61	28.31	-2.89%	24,605,580
Mar 16, 2026	29.88	30.06	29.11	29.46	29.15	-1.57%	24,661,750
Mar 13, 2026	30.80	31.09	29.70	29.93	29.61	-3.51%	28,733,930
Mar 12, 2026	31.50	31.93	30.61	31.02	30.69	-1.46%	28,413,120
Mar 11, 2026	32.09	32.19	31.20	31.48	31.15	-1.81%	31,811,100
Mar 10, 2026	32.55	32.62	31.84	32.06	31.72	-0.65%	34,435,120
Mar 9, 2026	32.08	32.69	31.36	32.27	31.93	-2.30%	40,236,360