Hongfa Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	36.34	36.76	35.70	35.84	35.84	-1.40%	14,049,930
Aug 17, 2026	36.39	36.54	35.11	36.35	36.35	0.41%	17,092,240
Aug 14, 2026	36.02	36.46	35.57	36.20	36.20	0.50%	18,515,380
Aug 13, 2026	34.68	36.19	34.60	36.02	36.02	3.95%	21,629,820
Aug 12, 2026	34.96	35.15	34.65	34.65	34.65	-0.97%	9,826,956
Aug 11, 2026	35.05	35.33	34.76	34.99	34.99	-0.88%	10,297,280
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