Hung Fook Tong Group Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.410	0.410	0.400	0.400	0.400	26,000
2021-12-02	0.400	0.400	0.400	0.400	0.400	56,000
2021-12-01	0.410	0.410	0.395	0.405	0.405	474,000
2021-11-30	0.420	0.420	0.410	0.410	0.410	90,000
2021-11-29	0.425	0.425	0.415	0.420	0.420	230,000
2021-11-26	0.430	0.430	0.425	0.425	0.425	18,000
2021-11-25	0.435	0.435	0.435	0.435	0.435	0
2021-11-24	0.430	0.435	0.420	0.435	0.435	36,000
2021-11-23	0.430	0.430	0.420	0.420	0.420	55,000
2021-11-22	0.440	0.440	0.425	0.430	0.430	51,000
2021-11-19	0.445	0.445	0.445	0.445	0.445	2,000
2021-11-18	0.445	0.445	0.445	0.445	0.445	0
2021-11-17	0.455	0.455	0.450	0.450	0.450	10,000
2021-11-16	0.435	0.435	0.430	0.430	0.430	66,000
2021-11-15	0.435	0.435	0.435	0.435	0.435	10,000
2021-11-12	0.430	0.430	0.430	0.430	0.430	0
2021-11-11	0.420	0.430	0.420	0.430	0.430	44,000
2021-11-10	0.435	0.435	0.435	0.435	0.435	0
2021-11-09	0.435	0.435	0.435	0.435	0.435	0
2021-11-08	0.420	0.455	0.420	0.430	0.430	308,000
2021-11-05	0.420	0.420	0.420	0.420	0.420	30,000
2021-11-04	0.435	0.435	0.435	0.435	0.435	0
2021-11-03	0.440	0.440	0.430	0.440	0.440	306,000
2021-11-02	0.435	0.435	0.435	0.435	0.435	0
2021-11-01	0.440	0.440	0.430	0.435	0.435	82,000
2021-10-29	0.440	0.440	0.430	0.430	0.430	66,000
2021-10-28	0.440	0.470	0.440	0.440	0.440	56,000
2021-10-27	0.450	0.450	0.450	0.450	0.450	0
2021-10-26	0.440	0.450	0.435	0.450	0.450	68,000
2021-10-25	0.470	0.470	0.470	0.470	0.470	50,000
2021-10-22	0.470	0.470	0.470	0.470	0.470	0
2021-10-21	0.470	0.470	0.470	0.470	0.470	4,000
2021-10-20	0.455	0.455	0.435	0.435	0.435	210,000
2021-10-19	0.465	0.465	0.460	0.460	0.460	118,000
2021-10-18	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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