Skip to main content
Hong Fok Corporation Limited (SGX:H30)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.805
-0.005 (-0.62%)
Dec 5, 2025, 5:04 PM SGT

Hong Fok Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.820.810.810.81-0.62%522,700
Dec 4, 20250.800.810.790.810.811.89%883,000
Dec 3, 20250.790.800.790.800.801.27%176,000
Dec 2, 20250.790.790.780.790.79-0.63%568,800
Dec 1, 20250.790.800.790.790.79-490,300
Nov 28, 20250.790.800.780.790.79-0.63%494,900
Nov 27, 20250.810.810.790.800.80-1.24%287,100
Nov 26, 20250.810.810.800.810.81-0.62%578,100
Nov 25, 20250.820.840.810.810.81-3,359,000
Nov 24, 20250.760.810.760.810.818.00%11,939,840
Nov 21, 20250.760.760.750.750.75-1.96%919,900
Nov 20, 20250.750.770.750.770.773.38%1,428,700
Nov 19, 20250.730.750.730.740.741.37%1,272,400
Nov 18, 20250.750.750.730.730.73-2.67%1,049,500
Nov 17, 20250.750.760.740.750.75-478,100
Nov 14, 20250.770.770.750.750.75-3.23%831,500
Nov 13, 20250.770.780.770.780.780.65%456,500
Nov 12, 20250.770.780.770.770.77-138,100
Nov 11, 20250.760.780.760.770.771.32%347,800
Nov 10, 20250.760.760.750.760.761.33%117,800
Nov 7, 20250.760.760.750.750.75-1.32%285,200
Nov 6, 20250.760.760.750.760.76-756,800
Nov 5, 20250.760.760.750.760.760.66%379,700
Nov 4, 20250.770.770.750.760.76-1.31%1,109,700
Nov 3, 20250.770.770.760.770.77-0.65%144,800
Oct 31, 20250.770.780.770.770.77-0.65%225,000
Oct 30, 20250.770.780.760.780.780.65%255,400
Oct 29, 20250.780.780.770.770.77-1.28%192,600
Oct 28, 20250.790.790.780.780.78-1.27%425,100
Oct 27, 20250.780.790.780.790.791.94%611,300
Oct 24, 20250.780.790.770.780.78-496,600
Oct 23, 20250.770.780.760.780.781.97%409,500
Oct 22, 20250.770.770.760.760.76-0.65%997,600
Oct 21, 20250.770.770.760.770.771.32%409,200
Oct 17, 20250.760.760.750.760.76-1.31%584,800
Oct 16, 20250.760.770.760.770.770.66%469,400
Oct 15, 20250.770.770.760.760.76-1.30%183,700
Oct 14, 20250.780.780.760.770.77-0.65%577,700
Oct 13, 20250.780.780.760.780.78-0.64%729,700
Oct 10, 20250.790.790.780.780.78-1.27%717,200
Oct 9, 20250.790.800.790.790.79-538,300
Oct 8, 20250.790.800.790.790.79-514,300
Oct 7, 20250.800.800.790.790.79-0.63%476,600
Oct 6, 20250.810.810.790.800.80-1.24%334,100
Oct 3, 20250.810.810.800.810.81-211,500
Oct 2, 20250.810.810.800.810.81-321,300
Oct 1, 20250.800.810.800.810.810.63%198,700
Sep 30, 20250.800.800.790.800.80-451,700
Sep 29, 20250.800.800.790.800.801.27%205,100
Sep 26, 20250.800.800.790.790.79-1.25%494,500
Sep 25, 20250.810.810.800.800.80-1.23%244,400
Sep 24, 20250.800.820.800.810.810.62%522,600
Sep 23, 20250.810.810.800.810.81-0.62%340,600
Sep 22, 20250.820.820.810.810.81-359,600
Sep 19, 20250.820.820.810.810.81-1.22%635,200
Sep 18, 20250.820.830.820.820.820.61%1,315,900
Sep 17, 20250.820.820.810.820.82-0.61%418,400
Sep 16, 20250.820.820.820.820.82-276,800
Sep 15, 20250.830.830.810.820.82-1,040,400
Sep 12, 20250.820.830.820.820.82-941,100
Sep 11, 20250.810.830.810.820.821.86%2,645,700
Sep 10, 20250.810.810.800.810.81-278,400
Sep 9, 20250.820.820.800.810.81-1.23%514,400
Sep 8, 20250.820.820.810.820.820.62%617,700
Sep 5, 20250.800.820.790.810.811.89%1,225,300
Sep 4, 20250.800.800.790.800.80-342,100
Sep 3, 20250.800.810.790.800.80-540,200
Sep 2, 20250.800.810.800.800.80-202,100
Sep 1, 20250.790.810.790.800.800.63%252,800
Aug 29, 20250.800.800.790.790.79-0.63%334,000
Aug 28, 20250.810.810.790.800.80-1.24%397,700
Aug 27, 20250.810.810.800.810.81-0.62%102,100
Aug 26, 20250.810.810.800.810.81-419,500
Aug 25, 20250.810.820.800.810.810.62%554,600
Aug 22, 20250.800.820.800.810.811.26%702,900
Aug 21, 20250.790.800.790.800.800.63%322,500
Aug 20, 20250.790.800.790.790.79-166,500
Aug 19, 20250.800.800.780.790.79-0.63%390,100
Aug 18, 20250.800.800.790.800.80-230,700
Aug 15, 20250.800.800.790.800.80-135,200
Aug 14, 20250.800.810.790.800.80-331,800
Aug 13, 20250.810.810.780.800.80-732,600
Aug 12, 20250.810.810.800.800.80-1.85%289,100
Aug 11, 20250.810.810.800.810.811.25%163,900
Aug 8, 20250.820.820.800.800.80-1.23%445,900
Aug 7, 20250.820.830.810.810.81-0.61%496,100
Aug 6, 20250.810.820.800.820.82-349,800
Aug 5, 20250.820.820.810.820.82-0.61%362,900
Aug 4, 20250.800.830.790.820.822.50%474,400
Aug 1, 20250.810.820.800.800.80-1.23%311,600
Jul 31, 20250.820.820.810.810.81-1.22%341,900
Jul 30, 20250.840.840.820.820.82-1.20%930,100
Jul 29, 20250.850.850.820.830.83-2.35%941,900
Jul 28, 20250.850.870.850.850.851.19%1,301,800
Jul 25, 20250.830.850.810.840.843.07%1,273,100
Jul 24, 20250.830.830.810.820.82-1.21%829,800
Jul 23, 20250.830.840.830.830.83-0.60%874,000
Jul 22, 20250.830.830.810.830.831.22%391,500
Jul 21, 20250.830.840.820.820.82-0.61%553,500
Jul 18, 20250.830.840.820.830.830.61%1,430,800