Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	10.39	10.85	10.35	10.72	10.72	4.28%	55,836,740
Apr 3, 2026	10.47	10.47	10.20	10.28	10.28	-1.34%	18,066,060
Apr 2, 2026	10.57	10.60	10.34	10.42	10.42	-1.33%	23,570,900
Apr 1, 2026	10.49	10.73	10.40	10.56	10.56	2.92%	45,178,111
Mar 31, 2026	10.60	10.70	10.24	10.26	10.26	-2.66%	31,430,220
Mar 30, 2026	10.39	10.70	10.22	10.54	10.54	3.33%	59,611,680
Mar 27, 2026	10.01	10.49	9.99	10.20	10.20	0.79%	37,685,630
Mar 26, 2026	10.16	10.39	9.97	10.12	10.12	1.81%	48,216,790
Mar 25, 2026	9.79	10.18	9.78	9.94	9.94	1.64%	48,530,020
Mar 24, 2026	9.64	9.86	9.52	9.78	9.78	3.16%	40,874,000
Mar 23, 2026	9.63	9.80	9.40	9.48	9.48	-2.77%	55,295,330
Mar 20, 2026	9.90	10.11	9.72	9.75	9.75	-1.32%	53,727,550
Mar 19, 2026	10.40	10.48	9.81	9.88	9.88	-5.36%	51,263,120
Mar 18, 2026	10.45	10.58	10.27	10.44	10.44	0.10%	25,900,820
Mar 17, 2026	10.63	10.82	10.41	10.43	10.43	-0.95%	40,501,239
Mar 16, 2026	10.70	10.81	10.42	10.53	10.53	-1.59%	48,412,040
Mar 13, 2026	10.95	11.06	10.67	10.70	10.70	-3.43%	68,000,420
Mar 12, 2026	11.90	12.00	11.00	11.08	11.08	-5.86%	83,099,730
Mar 11, 2026	11.50	11.89	11.29	11.77	11.77	2.88%	49,211,390
Mar 10, 2026	11.27	11.67	11.26	11.44	11.44	1.78%	52,494,890
Mar 9, 2026	11.90	12.10	11.10	11.24	11.24	-6.80%	64,795,490
Mar 6, 2026	11.90	12.45	11.80	12.06	12.06	0.75%	52,463,590
Mar 5, 2026	11.92	12.12	11.75	11.97	11.97	1.70%	42,678,900
Mar 4, 2026	11.49	12.02	11.15	11.77	11.77	1.03%	80,027,365
Mar 3, 2026	12.49	12.68	11.60	11.65	11.65	-6.65%	54,590,640
Mar 2, 2026	12.36	12.57	12.13	12.48	12.48	0.56%	50,444,600
Feb 27, 2026	12.44	12.67	12.10	12.41	12.41	-0.88%	46,263,110
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