Skip to main content
Hong Fok Corporation Limited (SGX:H30)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.805
-0.025 (-3.01%)
Mar 9, 2026, 5:04 PM SGT

Hong Fok Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.810.820.800.810.81-3.01%1,122,800
Mar 6, 20260.820.830.820.830.831.84%510,600
Mar 5, 20260.820.820.810.820.82-683,600
Mar 4, 20260.820.820.810.820.82-0.61%1,359,300
Mar 3, 20260.830.830.810.820.820.61%563,200
Mar 2, 20260.830.830.810.820.82-1.81%643,900
Feb 27, 20260.830.830.830.830.83-202,300
Feb 26, 20260.840.850.830.830.83-0.60%379,700
Feb 25, 20260.850.850.840.840.84-1.76%702,400
Feb 24, 20260.850.860.840.850.85-0.58%627,100
Feb 23, 20260.870.870.850.860.86-1.16%318,700
Feb 20, 20260.880.880.860.870.87-492,400
Feb 19, 20260.860.880.860.870.871.17%838,600
Feb 16, 20260.860.860.860.860.86-60,600
Feb 13, 20260.860.860.860.860.86-1.16%456,400
Feb 12, 20260.870.870.860.870.87-0.57%539,600
Feb 11, 20260.880.880.870.870.87-1.14%450,500
Feb 10, 20260.870.890.860.880.881.73%1,236,500
Feb 9, 20260.850.880.850.870.872.98%1,551,800
Feb 6, 20260.840.850.840.840.84-0.59%416,700
Feb 5, 20260.860.860.840.850.85-1.17%477,700
Feb 4, 20260.850.860.850.860.861.18%876,400
Feb 3, 20260.850.860.850.850.85-508,500
Feb 2, 20260.850.860.840.850.85-1.17%1,213,900
Jan 30, 20260.870.870.860.860.86-1.72%586,700
Jan 29, 20260.880.880.870.870.87-1.14%666,600
Jan 28, 20260.900.900.880.880.88-1.68%1,126,100
Jan 27, 20260.850.900.850.900.905.92%3,205,300
Jan 26, 20260.830.860.830.850.851.81%2,579,300
Jan 23, 20260.830.830.820.830.831.22%625,100
Jan 22, 20260.820.830.820.820.820.61%80,300
Jan 21, 20260.820.830.820.820.82-1.21%79,300
Jan 20, 20260.820.830.820.830.83-422,700
Jan 19, 20260.820.830.820.830.831.23%445,100
Jan 16, 20260.830.830.820.820.82-0.61%255,900
Jan 15, 20260.820.830.820.820.82-100,700
Jan 14, 20260.820.830.820.820.82-135,900
Jan 13, 20260.820.830.820.820.820.61%290,900
Jan 12, 20260.820.820.810.820.82-0.61%446,700
Jan 9, 20260.830.830.810.820.82-0.61%378,000
Jan 8, 20260.830.830.820.830.83-249,200
Jan 7, 20260.830.830.820.830.83-0.60%242,300
Jan 6, 20260.830.830.820.830.830.61%239,900
Jan 5, 20260.830.830.830.830.83-0.60%214,400
Jan 2, 20260.830.840.830.830.830.61%172,400
Dec 31, 20250.830.840.830.830.83-0.60%175,700
Dec 30, 20250.830.840.830.830.83-232,200
Dec 29, 20250.840.840.830.830.83-0.60%400,100
Dec 26, 20250.840.840.830.840.84-217,700
Dec 24, 20250.840.850.840.840.84-212,500
Dec 23, 20250.840.850.840.840.84-0.60%706,100
Dec 22, 20250.840.850.840.840.84-677,500
Dec 19, 20250.840.850.830.840.840.60%580,800
Dec 18, 20250.850.850.840.840.84-2.34%706,100
Dec 17, 20250.830.860.830.860.863.01%2,001,700
Dec 16, 20250.840.850.830.830.83-0.60%704,800
Dec 15, 20250.840.840.830.840.84-0.60%442,800
Dec 12, 20250.840.850.840.840.840.60%602,200
Dec 11, 20250.840.850.840.840.84-0.60%1,002,800
Dec 10, 20250.830.850.830.840.841.20%1,442,500
Dec 9, 20250.800.840.800.830.833.11%2,198,100
Dec 8, 20250.810.810.800.810.81-365,500
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