Hong Fok Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.05	1.06	1.01	1.02	1.02	-2.86%	1,057,800
Apr 27, 2026	1.04	1.06	1.03	1.05	1.05	0.96%	1,232,600
Apr 24, 2026	1.05	1.06	1.03	1.04	1.04	-0.95%	1,103,200
Apr 23, 2026	1.02	1.06	1.02	1.05	1.05	2.94%	3,604,500
Apr 22, 2026	1.00	1.03	1.00	1.02	1.02	2.51%	2,469,100
Apr 21, 2026	0.99	1.00	0.97	1.00	1.00	3.11%	1,546,100
Apr 20, 2026	0.98	0.99	0.96	0.97	0.97	-1.03%	953,700
Apr 17, 2026	1.00	1.00	0.97	0.98	0.98	-2.50%	1,043,200
Apr 16, 2026	0.99	1.03	0.99	1.00	1.00	2.04%	2,789,800
Apr 15, 2026	0.98	1.00	0.97	0.98	0.98	1.55%	2,360,400
Apr 14, 2026	0.95	0.98	0.95	0.97	0.97	3.76%	1,031,600
Apr 13, 2026	0.94	0.97	0.93	0.93	0.93	-4.62%	1,375,800
Apr 10, 2026	0.92	0.98	0.92	0.98	0.98	7.14%	3,629,200
Apr 9, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	700,000
Apr 8, 2026	0.90	0.92	0.90	0.92	0.92	2.23%	1,085,600
Apr 7, 2026	0.89	0.90	0.89	0.90	0.90	1.70%	551,800
Apr 6, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	361,600
Apr 2, 2026	0.90	0.90	0.88	0.88	0.88	-2.23%	626,700
Apr 1, 2026	0.88	0.91	0.88	0.90	0.90	2.87%	1,085,200
Mar 31, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	892,200
Mar 30, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	276,200
Mar 27, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	579,400
Mar 26, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	1,159,200
Mar 25, 2026	0.88	0.89	0.88	0.88	0.88	0.57%	363,300
Mar 24, 2026	0.88	0.89	0.86	0.88	0.88	-	759,100
Mar 23, 2026	0.91	0.91	0.87	0.88	0.88	-4.89%	1,190,600
Mar 20, 2026	0.90	0.94	0.90	0.92	0.92	2.22%	1,752,000
Mar 19, 2026	0.88	0.90	0.88	0.90	0.90	-	1,124,200
Mar 18, 2026	0.88	0.90	0.88	0.90	0.90	3.45%	1,183,900
Mar 17, 2026	0.87	0.89	0.87	0.87	0.87	1.16%	1,573,700
Mar 16, 2026	0.83	0.88	0.83	0.86	0.86	3.61%	2,162,900
Mar 13, 2026	0.84	0.84	0.83	0.83	0.83	-	236,000
Mar 12, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	443,100
Mar 11, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	30,800
Mar 10, 2026	0.82	0.84	0.82	0.84	0.84	4.35%	527,300
Mar 9, 2026	0.81	0.82	0.80	0.81	0.81	-3.01%	1,122,800
Mar 6, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	510,600
Mar 5, 2026	0.82	0.82	0.81	0.82	0.82	-	683,600
Mar 4, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,359,300
Mar 3, 2026	0.83	0.83	0.81	0.82	0.82	0.61%	563,200
Mar 2, 2026	0.83	0.83	0.81	0.82	0.82	-1.81%	643,900
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	-	202,300
Feb 26, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	379,700
Feb 25, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	702,400
Feb 24, 2026	0.85	0.86	0.84	0.85	0.85	-0.58%	627,100
Feb 23, 2026	0.87	0.87	0.85	0.86	0.86	-1.16%	318,700
Feb 20, 2026	0.88	0.88	0.86	0.87	0.87	-	492,400
Feb 19, 2026	0.86	0.88	0.86	0.87	0.87	1.17%	838,600
Feb 16, 2026	0.86	0.86	0.86	0.86	0.86	-	60,600
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-1.16%	456,400
Feb 12, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	539,600
Feb 11, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	450,500
Feb 10, 2026	0.87	0.89	0.86	0.88	0.88	1.73%	1,236,500
Feb 9, 2026	0.85	0.88	0.85	0.87	0.87	2.98%	1,551,800
Feb 6, 2026	0.84	0.85	0.84	0.84	0.84	-0.59%	416,700
Feb 5, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	477,700
Feb 4, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	876,400
Feb 3, 2026	0.85	0.86	0.85	0.85	0.85	-	508,500
Feb 2, 2026	0.85	0.86	0.84	0.85	0.85	-1.17%	1,213,900
Jan 30, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	586,700
Jan 29, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	666,600
Jan 28, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	1,126,100
Jan 27, 2026	0.85	0.90	0.85	0.90	0.90	5.92%	3,205,300
Jan 26, 2026	0.83	0.86	0.83	0.85	0.85	1.81%	2,579,300
Jan 23, 2026	0.83	0.83	0.82	0.83	0.83	1.22%	625,100
Jan 22, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	80,300
Jan 21, 2026	0.82	0.83	0.82	0.82	0.82	-1.21%	79,300
Jan 20, 2026	0.82	0.83	0.82	0.83	0.83	-	422,700
Jan 19, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	445,100
Jan 16, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	255,900
Jan 15, 2026	0.82	0.83	0.82	0.82	0.82	-	100,700
Jan 14, 2026	0.82	0.83	0.82	0.82	0.82	-	135,900
Jan 13, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	290,900
Jan 12, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	446,700
Jan 9, 2026	0.83	0.83	0.81	0.82	0.82	-0.61%	378,000
Jan 8, 2026	0.83	0.83	0.82	0.83	0.83	-	249,200
Jan 7, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	242,300
Jan 6, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	239,900
Jan 5, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	214,400
Jan 2, 2026	0.83	0.84	0.83	0.83	0.83	0.61%	172,400
Dec 31, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	175,700
Dec 30, 2025	0.83	0.84	0.83	0.83	0.83	-	232,200
Dec 29, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	400,100
Dec 26, 2025	0.84	0.84	0.83	0.84	0.84	-	217,700
Dec 24, 2025	0.84	0.85	0.84	0.84	0.84	-	212,500
Dec 23, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	706,100
Dec 22, 2025	0.84	0.85	0.84	0.84	0.84	-	677,500
Dec 19, 2025	0.84	0.85	0.83	0.84	0.84	0.60%	580,800
Dec 18, 2025	0.85	0.85	0.84	0.84	0.84	-2.34%	706,100
Dec 17, 2025	0.83	0.86	0.83	0.86	0.86	3.01%	2,001,700
Dec 16, 2025	0.84	0.85	0.83	0.83	0.83	-0.60%	704,800
Dec 15, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	442,800
Dec 12, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	602,200
Dec 11, 2025	0.84	0.85	0.84	0.84	0.84	-0.60%	1,002,800
Dec 10, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	1,442,500
Dec 9, 2025	0.80	0.84	0.80	0.83	0.83	3.11%	2,198,100
Dec 8, 2025	0.81	0.81	0.80	0.81	0.81	-	365,500
Dec 5, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	522,700
Dec 4, 2025	0.80	0.81	0.79	0.81	0.81	1.89%	883,000
Dec 3, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	176,000