HPF Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	6.38	6.41	6.27	6.28	6.28	-2.03%	16,173,800
Dec 29, 2025	6.42	6.45	6.36	6.41	6.41	-0.77%	12,900,220
Dec 26, 2025	6.50	6.58	6.45	6.46	6.46	-1.82%	20,930,105
Dec 25, 2025	6.50	6.63	6.47	6.58	6.58	1.86%	23,607,700
Dec 24, 2025	6.35	6.54	6.31	6.46	6.46	1.10%	16,193,360
Dec 23, 2025	6.58	6.58	6.35	6.39	6.39	-3.18%	24,548,470
Dec 22, 2025	6.61	6.65	6.54	6.60	6.60	-0.30%	19,160,220
Dec 19, 2025	6.46	6.68	6.39	6.62	6.62	2.64%	28,568,900
Dec 18, 2025	6.41	6.56	6.40	6.45	6.45	-0.77%	22,603,590
Dec 17, 2025	6.55	6.59	6.28	6.50	6.50	-0.91%	29,854,000
Dec 16, 2025	6.90	6.94	6.55	6.56	6.56	-5.88%	39,587,600
Dec 15, 2025	7.32	7.39	6.94	6.97	6.97	-6.69%	54,020,920
Dec 12, 2025	7.37	7.70	7.33	7.47	7.47	1.08%	55,322,320
Dec 11, 2025	7.61	7.61	7.22	7.39	7.39	-3.15%	50,030,860
Dec 10, 2025	7.42	7.76	7.38	7.63	7.63	1.87%	55,570,380
Dec 9, 2025	7.48	7.68	7.36	7.49	7.49	-	48,656,880
Dec 8, 2025	7.13	7.52	7.09	7.49	7.49	4.61%	57,147,560
Dec 5, 2025	7.03	7.24	6.90	7.16	7.16	1.56%	33,774,260
Dec 4, 2025	7.37	7.37	7.00	7.05	7.05	-5.62%	46,462,460
Dec 3, 2025	7.25	7.57	7.15	7.47	7.47	2.61%	66,528,115
Dec 2, 2025	7.12	7.45	7.08	7.28	7.28	1.68%	53,366,710
Dec 1, 2025	6.97	7.32	6.94	7.16	7.16	1.99%	36,252,560
Nov 28, 2025	7.23	7.23	6.99	7.02	7.02	-2.77%	35,389,470
Nov 27, 2025	7.09	7.22	6.88	7.22	7.22	1.83%	51,577,610
Nov 26, 2025	7.33	7.34	7.04	7.09	7.09	-4.58%	63,463,260
Nov 25, 2025	7.10	7.57	7.02	7.43	7.43	3.92%	85,231,060
Nov 24, 2025	7.12	7.28	6.92	7.15	7.15	1.71%	60,420,900
Nov 21, 2025	6.82	7.25	6.81	7.03	7.03	1.15%	63,285,490
Nov 20, 2025	7.05	7.17	6.92	6.95	6.95	-2.52%	42,163,970