Hang Fat Ginseng Holdings Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.315	0.315	0.315	0.315	0.315	40,000
2026-10-22	0.325	0.325	0.320	0.320	0.320	20,250
2026-10-21	0.330	0.340	0.325	0.325	0.325	160,100
2026-10-20	0.350	0.350	0.350	0.350	0.350	0
2026-10-16	0.340	0.350	0.340	0.350	0.350	30,300
2026-10-15	0.335	0.370	0.335	0.345	0.345	200,000
2026-10-14	0.335	0.335	0.330	0.330	0.330	31,250
2026-10-13	0.330	0.335	0.330	0.335	0.335	79,000
2026-10-12	0.360	0.360	0.360	0.360	0.360	30,000
2026-10-09	0.360	0.360	0.360	0.360	0.360	30,000
2026-10-08	0.360	0.360	0.360	0.360	0.360	10,900
2026-10-07	0.395	0.395	0.395	0.395	0.395	0
2026-10-06	0.395	0.395	0.395	0.395	0.395	0
2026-10-05	0.395	0.395	0.395	0.395	0.395	21,250
2026-10-02	0.395	0.395	0.395	0.395	0.395	100
2026-09-30	0.380	0.395	0.380	0.395	0.395	80,000
2026-09-29	0.380	0.380	0.380	0.380	0.380	0
2026-09-28	0.385	0.385	0.380	0.380	0.380	30,000
2026-09-25	0.370	0.370	0.370	0.370	0.370	0
2026-09-24	0.370	0.370	0.370	0.370	0.370	0
2026-09-23	0.370	0.370	0.370	0.370	0.370	275
2026-09-22	0.370	0.370	0.370	0.370	0.370	200
2026-09-21	0.355	0.365	0.355	0.365	0.365	12,350
2026-09-18	0.400	0.400	0.390	0.390	0.390	70,000
2026-09-17	0.370	0.380	0.350	0.380	0.380	230,000
2026-09-16	0.390	0.390	0.380	0.380	0.380	161,525
2026-09-15	0.405	0.405	0.400	0.400	0.400	181,825
2026-09-14	0.420	0.420	0.400	0.405	0.405	60,000
2026-09-11	0.430	0.430	0.430	0.430	0.430	48,700
2026-09-10	0.445	0.445	0.445	0.445	0.445	0
2026-09-09	0.440	0.445	0.440	0.445	0.445	21,700
2026-09-08	0.475	0.475	0.475	0.475	0.475	20,225
2026-09-07	0.470	0.470	0.470	0.470	0.470	0
2026-09-04	0.470	0.470	0.470	0.470	0.470	70,000
2026-09-03	0.500	0.510	0.490	0.490	0.490	280,000
2026-09-02	0.550	0.550	0.520	0.520	0.520	170,000
2026-09-01	0.540	0.560	0.540	0.550	0.550	110,275
2026-08-31	0.530	0.530	0.530	0.530	0.530	10,000
2026-08-28	0.525	0.525	0.525	0.525	0.525	10,025
2026-08-27	0.520	0.525	0.520	0.525	0.525	40,450
2026-08-26	0.535	0.535	0.535	0.535	0.535	7,250
2026-08-25	0.520	0.520	0.520	0.520	0.520	20,000
2026-08-24	0.550	0.550	0.525	0.525	0.525	94,200
2026-08-21	0.530	0.535	0.530	0.535	0.535	10,000
2026-08-20	0.550	0.550	0.540	0.540	0.540	220,000
2026-08-19	0.600	0.600	0.600	0.600	0.600	753
2026-08-18	0.550	0.610	0.550	0.600	0.600	200,000
2026-08-17	0.530	0.530	0.520	0.525	0.525	31,000
2026-08-14	0.520	0.530	0.510	0.530	0.530	20,000
2026-08-13	0.520	0.540	0.515	0.540	0.540	70,025
2026-08-12	0.525	0.560	0.525	0.560	0.560	50,000
2026-08-11	0.550	0.550	0.550	0.550	0.550	2,300
2026-08-10	0.590	0.595	0.550	0.550	0.550	164,000
2026-08-07	0.560	0.580	0.560	0.580	0.580	10,000
2026-08-06	0.600	0.600	0.585	0.600	0.600	80,000
2026-08-05	0.625	0.625	0.625	0.625	0.625	4,000
2026-08-04	0.675	0.675	0.610	0.625	0.625	100,400
2026-08-03	0.650	0.680	0.650	0.675	0.675	20,300
2026-07-31	0.610	0.610	0.610	0.610	0.610	180,000
2026-07-30	0.540	0.560	0.540	0.560	0.560	120,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.