Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	12.55	12.98	12.42	12.52	12.52	-0.71%	35,316,803
Feb 25, 2026	12.56	12.99	12.47	12.61	12.61	0.48%	39,863,131
Feb 24, 2026	12.03	12.63	11.83	12.55	12.55	5.46%	49,919,291
Feb 13, 2026	12.21	12.28	11.88	11.90	11.90	-3.17%	25,796,090
Feb 12, 2026	12.38	12.62	12.21	12.29	12.29	-1.21%	23,196,700
Feb 11, 2026	12.41	12.87	12.35	12.44	12.44	-	31,062,490
Feb 10, 2026	12.46	12.53	12.20	12.44	12.44	0.16%	33,394,640
Feb 9, 2026	12.01	12.54	12.01	12.42	12.42	3.59%	44,503,800
Feb 6, 2026	11.30	12.23	11.15	11.99	11.99	4.81%	64,510,260
Feb 5, 2026	11.48	11.77	11.38	11.44	11.44	-0.61%	40,810,160
Feb 4, 2026	11.67	11.73	11.33	11.51	11.51	-1.12%	53,842,130
Feb 3, 2026	11.44	11.67	11.04	11.64	11.64	0.43%	90,196,640
Feb 2, 2026	12.76	12.78	11.59	11.59	11.59	-10.02%	119,143,900
Jan 30, 2026	13.30	13.76	12.40	12.88	12.88	-5.85%	77,454,320
Jan 29, 2026	13.70	13.90	13.45	13.68	13.68	-0.58%	46,629,060
Jan 28, 2026	12.65	13.78	12.54	13.76	13.76	8.77%	70,637,540
Jan 27, 2026	12.51	12.78	12.28	12.65	12.65	1.12%	48,800,060
Jan 26, 2026	12.60	12.78	12.34	12.51	12.51	-2.11%	56,825,678
Jan 23, 2026	13.60	13.78	12.40	12.78	12.78	-6.37%	95,523,980
Jan 22, 2026	13.45	13.98	13.22	13.65	13.65	1.71%	37,353,662
Jan 21, 2026	13.40	13.49	13.00	13.42	13.42	0.22%	43,561,470
Jan 20, 2026	12.90	13.58	12.84	13.39	13.39	5.60%	64,141,740
Jan 19, 2026	11.82	12.74	11.81	12.68	12.68	6.38%	47,481,630
Jan 16, 2026	11.96	12.18	11.78	11.92	11.92	-0.67%	19,198,450
Jan 15, 2026	11.82	12.28	11.73	12.00	12.00	1.87%	34,773,730
Jan 14, 2026	11.74	12.05	11.60	11.78	11.78	0.26%	37,820,040
Jan 13, 2026	11.69	11.87	11.48	11.75	11.75	-0.34%	27,500,820
Jan 12, 2026	11.91	12.15	11.56	11.79	11.79	-1.75%	33,063,840
Jan 9, 2026	11.90	12.04	11.60	12.00	12.00	2.21%	40,250,100
Jan 8, 2026	11.56	12.12	11.28	11.74	11.74	1.38%	46,700,430
Jan 7, 2026	11.33	11.65	11.25	11.58	11.58	2.12%	42,267,480
Jan 6, 2026	10.99	11.57	10.88	11.34	11.34	3.00%	61,491,740
Jan 5, 2026	10.92	11.15	10.86	11.01	11.01	0.09%	32,684,566
Dec 31, 2025	11.02	11.15	10.86	11.00	11.00	-0.63%	22,781,170
Dec 30, 2025	10.85	11.29	10.80	11.07	11.07	0.64%	32,281,850
Dec 29, 2025	11.21	11.32	10.90	11.00	11.00	-1.61%	51,881,990
Dec 26, 2025	10.82	11.25	10.65	11.18	11.18	3.71%	53,613,910
Dec 25, 2025	10.56	10.99	10.50	10.78	10.78	2.28%	51,536,560
Dec 24, 2025	10.20	10.63	10.14	10.54	10.54	3.43%	47,253,907
Dec 23, 2025	10.50	10.51	10.09	10.19	10.19	-3.23%	69,609,410
Dec 22, 2025	10.45	10.71	10.39	10.53	10.53	1.74%	52,356,180
Dec 19, 2025	10.15	10.49	10.03	10.35	10.35	1.97%	56,464,630
Dec 18, 2025	9.92	10.66	9.85	10.15	10.15	2.53%	91,508,850
Dec 17, 2025	9.81	9.99	9.71	9.90	9.90	1.02%	32,674,130
Dec 16, 2025	9.64	9.90	9.43	9.80	9.80	2.19%	62,658,260
Dec 15, 2025	8.87	9.65	8.85	9.59	9.59	6.91%	53,347,350
Dec 12, 2025	8.92	9.02	8.80	8.97	8.97	0.22%	23,247,609
Dec 11, 2025	9.12	9.16	8.93	8.95	8.95	-1.86%	16,533,064
Dec 10, 2025	8.98	9.20	8.90	9.12	9.12	1.00%	16,037,960
Dec 9, 2025	9.35	9.37	8.99	9.03	9.03	-4.24%	38,567,950