Hung Fook Tong Group Holdings Limited (HKG:1446)
Hong Kong
· Delayed Price · Currency is HKD 0.380
+0.030 (8.57%)
Mar 10, 2026, 11:14 AM HKT
HKG:1446 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | - | 8.57% | 200,000 |
| Mar 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.48% | 14,000 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.33 | 0.34 | 0.34 | - | 24,000 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -4.29% | 320,000 |
| Mar 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 2, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 288,000 |
| Feb 27, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 192,000 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 150,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 158,000 |
| Feb 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 36,000 |
| Feb 20, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 94,000 |
| Feb 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 224,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 130,000 |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | - |
| Feb 10, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 40,000 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 138,000 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,000 |
| Feb 4, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 404,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 216,000 |
| Feb 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 2,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 18,000 |
| Jan 28, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 618,000 |
| Jan 27, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.53% | 260,000 |
| Jan 26, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 220,000 |
| Jan 23, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 58,000 |
| Jan 22, 2026 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.88% | 182,000 |
| Jan 21, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 2.50% | 148,000 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 86,000 |
| Jan 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 30,000 |
| Jan 16, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.71% | 482,000 |
| Jan 15, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 222,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 376,000 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 14,000 |
| Jan 12, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 410,000 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jan 8, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 16,000 |
| Jan 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 42,000 |
| Jan 6, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -2.11% | 918,000 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 294,000 |
| Jan 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 102,000 |
| Dec 31, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 82,000 |
| Dec 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | - |
| Dec 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 23, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 672,000 |
| Dec 22, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -1.96% | 954,000 |
| Dec 19, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 734,000 |
| Dec 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 700,000 |
| Dec 17, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 1.01% | 540,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -4.81% | 1,918,100 |
| Dec 15, 2025 | 0.45 | 0.52 | 0.41 | 0.52 | 0.52 | 20.93% | 3,332,000 |
| Dec 12, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 4.88% | 784,000 |
| Dec 11, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | - | 704,000 |
| Dec 10, 2025 | 0.40 | 0.42 | 0.33 | 0.41 | 0.41 | 5.13% | 2,126,000 |
| Dec 9, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.33% | 400,000 |
| Dec 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 102,000 |
| Dec 5, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 68,000 |
| Dec 4, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 84,000 |
| Dec 3, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 430,000 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 402,000 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 450,000 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 27, 2025 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | 3.13% | 432,000 |
| Nov 26, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 324,000 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -12.50% | 1,392,000 |
| Nov 24, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 86,000 |
| Nov 21, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -1.35% | 90,000 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 6,000 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 120,000 |
| Nov 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 268,000 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 154,000 |
| Nov 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 140,000 |
| Nov 13, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 172,000 |
| Nov 12, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.75% | 64,000 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 104,000 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 310,000 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -4.55% | 216,000 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 4.76% | 100,000 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | - |
| Nov 3, 2025 | 0.41 | 0.41 | 0.41 | 0.42 | 0.42 | -2.35% | 122,000 |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.41% | 30,000 |
| Oct 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.68% | 116,000 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 228,000 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 23, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 160,000 |
| Oct 22, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 176,000 |
| Oct 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 294,000 |
| Oct 20, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | 1.14% | 66,000 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 50,000 |
| Oct 16, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 126,000 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 250,000 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Oct 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 254,250 |