Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	35.05	35.33	34.76	35.21	-	-0.25%	5,669,996
Aug 10, 2026	35.24	35.55	34.41	35.30	35.30	-0.31%	16,180,690
Aug 7, 2026	35.05	35.51	34.58	35.41	35.41	-0.39%	15,831,420
Aug 6, 2026	36.45	36.90	34.84	35.55	35.55	-2.07%	20,403,601
Aug 5, 2026	36.32	37.28	35.89	36.30	36.30	-0.03%	19,684,730
Aug 4, 2026	35.99	36.82	35.43	36.31	36.31	1.57%	17,729,069
Aug 3, 2026	35.94	36.16	35.40	35.75	35.75	0.68%	14,422,392
Jul 31, 2026	36.00	36.65	34.95	35.51	35.51	2.96%	34,078,450
Jul 30, 2026	33.71	34.65	32.00	34.49	34.49	1.50%	26,945,078
Jul 29, 2026	33.20	34.56	33.00	33.98	33.98	2.10%	18,356,526
Jul 28, 2026	34.38	34.39	32.36	33.28	33.28	-4.53%	19,452,604
Jul 27, 2026	34.38	35.24	34.24	34.86	34.86	2.08%	15,005,228
Jul 24, 2026	34.85	35.00	33.72	34.15	34.15	-3.48%	15,842,152
Jul 23, 2026	33.37	35.41	33.01	35.38	35.38	6.15%	21,715,934
Jul 22, 2026	32.97	33.38	32.32	33.33	33.33	1.62%	15,960,501
Jul 21, 2026	31.85	33.61	31.70	32.80	32.80	3.47%	20,768,074
Jul 20, 2026	31.45	32.56	31.16	31.70	31.70	0.76%	18,416,196
Jul 17, 2026	32.97	33.53	31.24	31.46	31.46	-4.67%	24,291,530
Jul 16, 2026	32.70	34.24	32.52	33.00	33.00	0.24%	19,298,502
Jul 15, 2026	34.30	34.31	32.50	32.92	32.92	-3.60%	18,129,070
Jul 14, 2026	34.45	34.89	33.00	34.15	34.15	-0.87%	20,352,860
Jul 13, 2026	33.98	35.59	33.60	34.45	34.45	-0.72%	18,701,590
Jul 10, 2026	36.50	36.92	34.40	34.70	34.70	-4.22%	21,671,260
Jul 9, 2026	35.65	36.44	34.43	36.23	36.23	2.34%	24,667,162
Jul 8, 2026	36.89	37.20	35.09	35.40	35.40	-5.09%	26,877,165
Jul 7, 2026	38.07	39.30	36.90	37.30	37.30	-1.84%	26,499,868
Jul 6, 2026	38.72	40.41	37.16	38.00	38.00	-0.24%	38,746,920
Jul 3, 2026	35.99	38.98	35.98	38.09	38.09	4.87%	35,045,676
Jul 2, 2026	37.01	37.77	35.78	36.32	36.32	-4.27%	29,460,910
Jul 1, 2026	34.60	37.94	34.42	37.94	37.94	10.00%	32,191,160
Jun 30, 2026	34.03	34.84	33.58	34.49	34.49	0.88%	13,191,170
Jun 29, 2026	33.08	34.76	33.00	34.19	34.19	3.95%	19,677,120
Jun 26, 2026	34.80	34.80	32.89	32.89	32.89	-6.16%	17,149,320
Jun 25, 2026	33.94	35.28	33.68	35.05	35.05	3.09%	18,861,641
Jun 24, 2026	33.30	34.50	32.74	34.00	34.00	1.71%	16,176,305
Jun 23, 2026	35.00	35.17	33.30	33.43	33.43	-5.11%	17,329,960
Jun 22, 2026	35.85	35.90	34.60	35.23	35.23	-0.76%	17,416,844
Jun 18, 2026	34.04	35.63	33.60	35.50	35.50	4.60%	24,564,950
Jun 17, 2026	33.80	34.38	33.51	33.94	33.94	-0.47%	15,661,200
Jun 16, 2026	32.93	34.35	32.50	34.10	34.10	4.09%	20,194,220
Jun 15, 2026	32.16	32.89	32.01	32.76	32.76	3.90%	16,568,890
Jun 12, 2026	31.99	33.44	31.53	31.53	31.53	-0.50%	18,402,735
Jun 11, 2026	31.79	32.07	31.05	31.69	31.69	-0.41%	11,465,725
Jun 10, 2026	32.30	32.30	31.47	31.82	31.82	-2.39%	15,543,402
Jun 9, 2026	32.22	33.13	31.70	32.60	32.60	1.24%	15,533,593
Jun 8, 2026	32.44	32.88	31.65	32.20	32.20	-3.36%	19,806,358
Jun 5, 2026	34.87	34.89	33.30	33.32	33.32	-4.53%	17,724,300
Jun 4, 2026	34.30	35.80	33.25	34.90	34.90	0.63%	21,364,101
Jun 3, 2026	35.58	35.90	34.34	34.68	34.68	-1.22%	17,766,423
Jun 2, 2026	34.51	36.00	33.50	35.11	35.11	0.63%	25,403,264