HPF Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.18	6.20	5.73	5.74	5.74	-6.82%	32,116,260
Mar 19, 2026	6.40	6.40	6.14	6.16	6.16	-5.08%	26,371,140
Mar 18, 2026	6.52	6.54	6.35	6.49	6.49	-	17,713,660
Mar 17, 2026	6.65	6.66	6.47	6.49	6.49	-2.99%	25,809,700
Mar 16, 2026	6.48	6.70	6.47	6.69	6.69	2.45%	38,399,360
Mar 13, 2026	6.47	6.58	6.38	6.53	6.53	1.56%	27,683,900
Mar 12, 2026	6.49	6.62	6.42	6.43	6.43	-0.92%	23,315,620
Mar 11, 2026	6.63	6.63	6.41	6.49	6.49	-2.26%	29,309,460
Mar 10, 2026	6.52	6.65	6.48	6.64	6.64	0.61%	34,410,360
Mar 9, 2026	6.53	6.74	6.49	6.60	6.60	-	39,546,180
Mar 6, 2026	6.48	6.64	6.39	6.60	6.60	-0.60%	35,177,180
Mar 5, 2026	6.66	6.83	6.52	6.64	6.64	-1.34%	54,457,660
Mar 4, 2026	6.55	6.73	6.37	6.73	6.73	3.22%	63,451,250
Mar 3, 2026	6.20	6.76	6.18	6.52	6.52	6.02%	72,768,382
Mar 2, 2026	6.37	6.42	6.13	6.15	6.15	-3.45%	19,664,820
Feb 27, 2026	6.24	6.38	6.24	6.37	6.37	1.59%	11,541,880
Feb 26, 2026	6.33	6.39	6.25	6.27	6.27	-1.10%	11,213,720
Feb 25, 2026	6.26	6.37	6.26	6.34	6.34	0.96%	11,586,500
Feb 24, 2026	6.21	6.32	6.21	6.28	6.28	1.29%	9,233,708
Feb 13, 2026	6.19	6.27	6.19	6.20	6.20	-0.32%	8,549,380
Feb 12, 2026	6.29	6.31	6.20	6.22	6.22	-1.11%	11,321,380
Feb 11, 2026	6.31	6.37	6.27	6.29	6.29	-0.63%	9,044,980
Feb 10, 2026	6.31	6.36	6.27	6.33	6.33	0.16%	10,440,320
Feb 9, 2026	6.20	6.33	6.20	6.32	6.32	2.10%	11,539,700
Feb 6, 2026	6.12	6.23	6.11	6.19	6.19	0.49%	10,394,200
Feb 5, 2026	6.18	6.27	6.16	6.16	6.16	-0.65%	10,690,580
Feb 4, 2026	6.17	6.21	6.12	6.20	6.20	-0.16%	11,819,940
Feb 3, 2026	6.11	6.21	6.08	6.21	6.21	2.31%	10,587,290
Feb 2, 2026	6.13	6.24	6.07	6.07	6.07	-1.78%	12,797,180
Jan 30, 2026	6.30	6.35	6.14	6.18	6.18	-2.98%	19,428,180
Jan 29, 2026	6.34	6.48	6.20	6.37	6.37	0.31%	20,235,320
Jan 28, 2026	6.39	6.46	6.33	6.35	6.35	-1.40%	13,301,340
Jan 27, 2026	6.53	6.55	6.32	6.44	6.44	-1.53%	19,060,200
Jan 26, 2026	6.72	6.74	6.48	6.54	6.54	-2.39%	20,865,520
Jan 23, 2026	6.63	6.72	6.58	6.70	6.70	0.90%	21,444,230
Jan 22, 2026	6.53	6.65	6.51	6.64	6.64	1.84%	19,542,980
Jan 21, 2026	6.53	6.54	6.43	6.52	6.52	-0.31%	13,900,210
Jan 20, 2026	6.53	6.68	6.45	6.54	6.54	0.15%	20,691,600
Jan 19, 2026	6.38	6.53	6.38	6.53	6.53	2.03%	16,503,240
Jan 16, 2026	6.56	6.59	6.39	6.40	6.40	-2.29%	21,236,340
Jan 15, 2026	6.65	6.69	6.50	6.55	6.55	-1.95%	20,858,380
Jan 14, 2026	6.60	6.74	6.55	6.68	6.68	1.06%	30,718,630
Jan 13, 2026	6.70	6.72	6.56	6.61	6.61	-1.49%	26,633,860
Jan 12, 2026	6.51	6.73	6.51	6.71	6.71	2.91%	34,322,080
Jan 9, 2026	6.39	6.52	6.38	6.52	6.52	1.56%	23,095,420
Jan 8, 2026	6.30	6.44	6.27	6.42	6.42	1.74%	20,559,880
Jan 7, 2026	6.42	6.43	6.28	6.31	6.31	-1.71%	18,334,680
Jan 6, 2026	6.37	6.43	6.34	6.42	6.42	0.63%	17,695,800
Jan 5, 2026	6.31	6.38	6.24	6.38	6.38	1.11%	17,459,260
Dec 31, 2025	6.26	6.34	6.13	6.31	6.31	0.48%	17,726,704