HF Group Plc (NASE:HFCK)
Kenya
· Delayed Price · Currency is KES 9.90
+0.32 (3.34%)
At close: Dec 5, 2025
HF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.05 | 9.50 | 9.90 | 9.90 | 3.34% | 139,573 |
| Dec 4, 2025 | 10.00 | 10.00 | 9.14 | 9.58 | 9.58 | 0.63% | 80,463 |
| Dec 3, 2025 | 9.80 | 9.90 | 9.04 | 9.52 | 9.52 | -3.05% | 67,629 |
| Dec 2, 2025 | 10.05 | 10.05 | 9.00 | 9.82 | 9.82 | -1.80% | 89,446 |
| Dec 1, 2025 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 0.20% | 556,841 |
| Nov 28, 2025 | 9.98 | 10.00 | 9.94 | 9.98 | 9.98 | -0.20% | 267,145 |
| Nov 27, 2025 | 10.00 | 10.00 | 9.96 | 10.00 | 10.00 | - | 213,324 |
| Nov 26, 2025 | 10.00 | 10.05 | 9.96 | 10.00 | 10.00 | -0.50% | 482,568 |
| Nov 25, 2025 | 10.35 | 10.35 | 9.96 | 10.05 | 10.05 | -0.99% | 475,312 |
| Nov 24, 2025 | 10.35 | 10.70 | 10.05 | 10.15 | 10.15 | -1.93% | 34,786 |
| Nov 21, 2025 | 10.70 | 10.70 | 10.20 | 10.35 | 10.35 | - | 40,669 |
| Nov 20, 2025 | 10.55 | 10.70 | 10.30 | 10.35 | 10.35 | -0.48% | 208,604 |
| Nov 19, 2025 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | -0.95% | 45,631 |
| Nov 18, 2025 | 10.55 | 10.75 | 10.15 | 10.50 | 10.50 | 0.96% | 229,324 |
| Nov 17, 2025 | 11.00 | 11.00 | 10.30 | 10.40 | 10.40 | -0.48% | 58,113 |
| Nov 14, 2025 | 10.25 | 10.50 | 10.25 | 10.45 | 10.45 | 1.95% | 107,444 |
| Nov 13, 2025 | 10.35 | 10.40 | 10.20 | 10.25 | 10.25 | 2.50% | 146,517 |
| Nov 12, 2025 | 9.90 | 10.80 | 9.90 | 10.00 | 10.00 | -0.50% | 971,098 |
| Nov 11, 2025 | 10.55 | 10.55 | 9.90 | 10.05 | 10.05 | -4.74% | 635,923 |
| Nov 10, 2025 | 10.75 | 10.95 | 10.20 | 10.55 | 10.55 | -2.76% | 1,777,223 |
| Nov 7, 2025 | 10.95 | 11.00 | 10.70 | 10.85 | 10.85 | -0.46% | 342,320 |
| Nov 6, 2025 | 10.80 | 11.00 | 10.75 | 10.90 | 10.90 | -0.46% | 270,024 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | 0.46% | 249,256 |
| Nov 4, 2025 | 11.00 | 11.00 | 10.65 | 10.90 | 10.90 | -0.46% | 345,284 |
| Nov 3, 2025 | 10.90 | 11.00 | 10.65 | 10.95 | 10.95 | 2.82% | 539,954 |
| Oct 31, 2025 | 10.60 | 10.90 | 10.60 | 10.65 | 10.65 | 0.47% | 94,548 |
| Oct 30, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 625,337 |
| Oct 29, 2025 | 10.65 | 10.65 | 10.60 | 10.65 | 10.65 | 0.47% | 195,159 |
| Oct 28, 2025 | 10.65 | 10.70 | 10.50 | 10.60 | 10.60 | -0.47% | 102,296 |
| Oct 27, 2025 | 10.60 | 10.95 | 10.40 | 10.65 | 10.65 | 2.40% | 26,888 |
| Oct 24, 2025 | 10.95 | 10.95 | 10.10 | 10.40 | 10.40 | -3.26% | 48,498 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.00 | 10.75 | 10.75 | 5.91% | 91,160 |
| Oct 22, 2025 | 10.50 | 10.50 | 10.00 | 10.15 | 10.15 | -0.98% | 114,685 |
| Oct 21, 2025 | 10.80 | 10.90 | 10.00 | 10.25 | 10.25 | -0.97% | 134,345 |
| Oct 16, 2025 | 10.05 | 10.60 | 10.05 | 10.35 | 10.35 | 2.99% | 61,035 |
| Oct 15, 2025 | 10.10 | 10.50 | 10.00 | 10.05 | 10.05 | -5.63% | 622,818 |
| Oct 14, 2025 | 10.25 | 10.85 | 10.10 | 10.65 | 10.65 | 2.40% | 208,429 |
| Oct 13, 2025 | 10.15 | 10.70 | 10.00 | 10.40 | 10.40 | 2.46% | 147,785 |
| Oct 9, 2025 | 10.40 | 10.40 | 9.98 | 10.15 | 10.15 | - | 147,378 |
| Oct 8, 2025 | 10.30 | 10.40 | 10.00 | 10.15 | 10.15 | -2.87% | 121,486 |
| Oct 7, 2025 | 10.70 | 10.70 | 10.05 | 10.45 | 10.45 | -1.88% | 201,429 |
| Oct 6, 2025 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | 1.43% | 96,809 |
| Oct 3, 2025 | 10.75 | 10.85 | 10.35 | 10.50 | 10.50 | -1.41% | 3,023,932 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | -0.47% | 148,344 |
| Oct 1, 2025 | 10.85 | 10.85 | 10.60 | 10.70 | 10.70 | 0.47% | 136,314 |
| Sep 30, 2025 | 10.50 | 10.90 | 10.50 | 10.65 | 10.65 | 1.91% | 130,390 |
| Sep 29, 2025 | 11.00 | 11.00 | 10.30 | 10.45 | 10.45 | -3.24% | 75,127 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.50 | 10.80 | 10.80 | 0.47% | 191,217 |
| Sep 25, 2025 | 10.35 | 10.90 | 10.35 | 10.75 | 10.75 | 3.86% | 221,016 |
| Sep 24, 2025 | 10.50 | 10.50 | 10.25 | 10.35 | 10.35 | 0.49% | 355,379 |
| Sep 23, 2025 | 10.05 | 10.50 | 10.05 | 10.30 | 10.30 | 2.49% | 117,207 |
| Sep 22, 2025 | 10.50 | 10.50 | 10.00 | 10.05 | 10.05 | -0.50% | 131,222 |
| Sep 19, 2025 | 10.10 | 10.15 | 10.00 | 10.10 | 10.10 | -0.98% | 339,323 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -5.12% | 330,836 |
| Sep 17, 2025 | 10.90 | 11.00 | 10.20 | 10.75 | 10.75 | -1.38% | 452,459 |
| Sep 16, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 116,799 |
| Sep 15, 2025 | 11.00 | 11.20 | 10.95 | 11.00 | 11.00 | - | 959,806 |
| Sep 12, 2025 | 11.00 | 11.15 | 10.95 | 11.00 | 11.00 | - | 1,284,945 |
| Sep 11, 2025 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | 0.46% | 1,019,372 |
| Sep 10, 2025 | 11.05 | 11.30 | 10.90 | 10.95 | 10.95 | -0.45% | 32,921,290 |
| Sep 9, 2025 | 11.10 | 11.40 | 10.80 | 11.00 | 11.00 | - | 2,123,262 |
| Sep 8, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | - | 1,439,374 |
| Sep 5, 2025 | 10.95 | 11.10 | 10.90 | 11.00 | 11.00 | - | 4,202,889 |
| Sep 4, 2025 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 3,335,562 |
| Sep 3, 2025 | 10.40 | 10.95 | 10.40 | 10.90 | 10.90 | 9.44% | 829,413 |
| Sep 2, 2025 | 9.60 | 10.55 | 9.60 | 9.96 | 9.96 | 3.75% | 4,618,335 |
| Sep 1, 2025 | 9.66 | 9.98 | 9.50 | 9.60 | 9.60 | 0.21% | 3,044,561 |
| Aug 29, 2025 | 9.50 | 9.66 | 9.48 | 9.58 | 9.58 | 0.42% | 382,184 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.46 | 9.54 | 9.54 | -1.24% | 527,595 |
| Aug 27, 2025 | 9.60 | 9.72 | 9.48 | 9.66 | 9.66 | 1.90% | 1,318,947 |
| Aug 26, 2025 | 9.50 | 9.60 | 9.40 | 9.48 | 9.48 | -0.21% | 756,751 |
| Aug 25, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 1.50% | 413,929 |
| Aug 22, 2025 | 9.44 | 9.46 | 9.30 | 9.36 | 9.36 | -0.64% | 991,471 |
| Aug 21, 2025 | 9.40 | 9.48 | 9.30 | 9.42 | 9.42 | 0.21% | 146,368 |
| Aug 20, 2025 | 9.40 | 9.50 | 9.00 | 9.40 | 9.40 | 0.86% | 968,625 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.20 | 9.32 | 9.32 | 3.79% | 471,852 |
| Aug 18, 2025 | 9.00 | 9.48 | 8.80 | 8.98 | 8.98 | -2.60% | 594,760 |
| Aug 15, 2025 | 9.58 | 9.58 | 8.90 | 9.22 | 9.22 | -3.76% | 683,313 |
| Aug 14, 2025 | 9.72 | 9.72 | 9.00 | 9.58 | 9.58 | 8.37% | 1,479,693 |
| Aug 13, 2025 | 8.84 | 8.84 | 8.82 | 8.84 | 8.84 | 9.95% | 7,745,662 |
| Aug 12, 2025 | 7.68 | 8.24 | 7.68 | 8.04 | 8.04 | 7.20% | 762,222 |
| Aug 11, 2025 | 7.50 | 7.68 | 7.30 | 7.50 | 7.50 | 2.74% | 464,497 |
| Aug 8, 2025 | 7.50 | 7.50 | 7.22 | 7.30 | 7.30 | -1.08% | 380,949 |
| Aug 7, 2025 | 7.22 | 7.68 | 7.22 | 7.38 | 7.38 | 1.37% | 20,300 |
| Aug 6, 2025 | 7.30 | 7.50 | 7.24 | 7.28 | 7.28 | -1.89% | 24,000 |
| Aug 5, 2025 | 7.50 | 7.70 | 7.26 | 7.42 | 7.42 | -1.07% | 44,800 |
| Aug 4, 2025 | 7.70 | 7.80 | 7.20 | 7.50 | 7.50 | -0.27% | 36,900 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.50 | 7.52 | 7.52 | -3.34% | 123,600 |
| Jul 31, 2025 | 7.90 | 7.90 | 7.70 | 7.78 | 7.78 | -0.26% | 148,600 |
| Jul 30, 2025 | 7.82 | 7.82 | 7.70 | 7.80 | 7.80 | -0.26% | 388,300 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.72 | 7.82 | 7.82 | 0.26% | 258,900 |
| Jul 28, 2025 | 7.82 | 7.86 | 7.78 | 7.80 | 7.80 | -0.51% | 114,100 |
| Jul 25, 2025 | 7.82 | 7.96 | 7.80 | 7.84 | 7.84 | 0.26% | 255,500 |
| Jul 24, 2025 | 7.98 | 7.98 | 7.70 | 7.82 | 7.82 | -0.76% | 123,100 |
| Jul 23, 2025 | 7.98 | 7.98 | 7.70 | 7.88 | 7.88 | 1.29% | 74,300 |
| Jul 22, 2025 | 7.96 | 7.98 | 7.56 | 7.78 | 7.78 | 1.30% | 36,000 |
| Jul 21, 2025 | 7.80 | 7.98 | 7.10 | 7.68 | 7.68 | -0.52% | 47,200 |
| Jul 18, 2025 | 7.50 | 7.80 | 7.50 | 7.72 | 7.72 | 2.93% | 14,900 |
| Jul 17, 2025 | 7.50 | 7.98 | 7.40 | 7.50 | 7.50 | 2.18% | 48,000 |
| Jul 16, 2025 | 7.40 | 8.00 | 7.00 | 7.34 | 7.34 | -0.54% | 109,000 |