Hung Fook Tong Group Holdings Ltd 1446
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.2900+0.01 (+5.45%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-29 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-25 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-24 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-23 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-09-22 | HKD 0.29 | +5.45% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 120.00K |
| 2026-09-21 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-18 | HKD 0.28 | -1.79% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 4.00K |
| 2026-09-17 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 26.00K |
| 2026-09-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-15 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-14 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-11 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-10 | HKD 0.28 | +1.79% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 26.00K |
| 2026-09-09 | HKD 0.28 | -8.20% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 4.00K |
| 2026-09-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-07 | HKD 0.31 | +1.67% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 6.00K |
| 2026-09-04 | HKD 0.30 | -3.23% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 54.00K |
| 2026-09-03 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-02 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-01 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 6.00K |
| 2026-08-31 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-28 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 104.00K |
| 2026-08-27 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-26 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-25 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-24 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-21 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 114.00K |
| 2026-08-20 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-19 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 124.00K |
| 2026-08-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-08-17 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 28.00K |
| 2026-08-14 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 14.00K |
| 2026-08-13 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-12 | HKD 0.32 | -3.03% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 18.00K |
| 2026-08-11 | HKD 0.33 | +3.13% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 6.00K |
| 2026-08-10 | HKD 0.32 | -5.88% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-07 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-06 | HKD 0.34 | +9.68% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 224.00K |
| 2026-08-05 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 130.00K |
| 2026-08-04 | HKD 0.31 | -1.56% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 4.00K |
| 2026-08-03 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 4.00K |
| 2026-07-31 | HKD 0.32 | -4.41% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 202.00K |
| 2026-07-30 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-29 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-28 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-27 | HKD 0.34 | +3.03% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 208.00K |
| 2026-07-24 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 0 |
| 2026-07-23 | HKD 0.33 | -4.35% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 192.00K |
| 2026-07-22 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-21 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 10.00K |
| 2026-07-20 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-17 | HKD 0.34 | -1.47% | HKD 0.33 | HKD 0.34 | HKD 0.33 | 6.00K |
| 2026-07-16 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 98.00K |
| 2026-07-15 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-14 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-07-13 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 40.00K |
| 2026-07-10 | HKD 0.34 | +4.55% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 172.00K |
| 2026-07-09 | HKD 0.33 | -4.35% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 452.00K |
| 2026-07-08 | HKD 0.34 | +2.99% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 172.00K |
| 2026-07-07 | HKD 0.34 | -4.29% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 202.00K |
| 2026-07-06 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-07-03 | HKD 0.35 | -1.41% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 122.00K |
| 2026-07-02 | HKD 0.35 | -1.39% | HKD 0.34 | HKD 0.35 | HKD 0.33 | 110.00K |
| 2026-06-30 | HKD 0.36 | 0.00% | HKD 0.34 | HKD 0.36 | HKD 0.34 | 94.00K |
| 2026-06-29 | HKD 0.36 | +7.46% | HKD 0.34 | HKD 0.36 | HKD 0.33 | 128.00K |
| 2026-06-26 | HKD 0.34 | -1.47% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 104.00K |
| 2026-06-25 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-24 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 188.00K |
| 2026-06-23 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-06-22 | HKD 0.34 | -5.56% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 20.00K |
| 2026-06-18 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-17 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-16 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-15 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-12 | HKD 0.36 | 0.00% | HKD 0.38 | HKD 0.37 | HKD 0.36 | 160.00K |
| 2026-06-11 | HKD 0.36 | -1.37% | HKD 0.37 | HKD 0.36 | HKD 0.36 | 52.00K |
| 2026-06-10 | HKD 0.37 | +1.39% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 128.00K |
| 2026-06-09 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-08 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 122.00K |
| 2026-06-05 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 998.00K |
| 2026-06-04 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-03 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.36 | 116.00K |
| 2026-06-02 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 26.00K |
| 2026-06-01 | HKD 0.36 | 0.00% | HKD 0.38 | HKD 0.36 | HKD 0.35 | 196.00K |
| 2026-05-29 | HKD 0.36 | 0.00% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 130.00K |
| 2026-05-28 | HKD 0.36 | -1.37% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 288.00K |
| 2026-05-27 | HKD 0.37 | -1.35% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 2.28M |
| 2026-05-26 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |