Hop Fung Group Holdings Limited 2320
HKEX · Hong Kong SAR China · Process Industries
HKD 0.2000+0.03 (+14.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.19 | +11.43% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 218.00K |
| 2026-09-30 | HKD 0.17 | -7.89% | HKD 0.20 | HKD 0.20 | HKD 0.17 | 3.88M |
| 2026-09-29 | HKD 0.19 | -9.52% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 2.08M |
| 2026-09-28 | HKD 0.21 | -4.55% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 280.00K |
| 2026-09-25 | HKD 0.22 | +9.45% | HKD 0.20 | HKD 0.23 | HKD 0.20 | 1.15M |
| 2026-09-24 | HKD 0.20 | -12.61% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 1.57M |
| 2026-09-23 | HKD 0.23 | +6.98% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 458.00K |
| 2026-09-22 | HKD 0.22 | -7.73% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 2.61M |
| 2026-09-21 | HKD 0.23 | -0.85% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.86M |
| 2026-09-18 | HKD 0.23 | -5.24% | HKD 0.23 | HKD 0.25 | HKD 0.21 | 1.88M |
| 2026-09-17 | HKD 0.25 | -2.75% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 750.00K |
| 2026-09-16 | HKD 0.25 | -5.56% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.11M |
| 2026-09-15 | HKD 0.27 | +5.88% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 2.77M |
| 2026-09-14 | HKD 0.25 | +2.41% | HKD 0.26 | HKD 0.28 | HKD 0.24 | 3.40M |
| 2026-09-11 | HKD 0.25 | +3.32% | HKD 0.25 | HKD 0.31 | HKD 0.23 | 19.90M |
| 2026-09-10 | HKD 0.24 | +7.11% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 2.50M |
| 2026-09-09 | HKD 0.22 | +0.90% | HKD 0.25 | HKD 0.26 | HKD 0.20 | 9.76M |
| 2026-09-08 | HKD 0.22 | +2.76% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 6.41M |
| 2026-09-07 | HKD 0.22 | +2.36% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 1.97M |
| 2026-09-04 | HKD 0.21 | -2.30% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 274.00K |
| 2026-09-03 | HKD 0.22 | +8.50% | HKD 0.20 | HKD 0.23 | HKD 0.20 | 27.87M |
| 2026-09-02 | HKD 0.20 | -3.85% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 12.53M |
| 2026-09-01 | HKD 0.21 | -6.31% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 240.00K |
| 2026-08-31 | HKD 0.22 | -3.48% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 362.00K |
| 2026-08-28 | HKD 0.23 | -3.36% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 476.00K |
| 2026-08-27 | HKD 0.24 | -0.83% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 406.00K |
| 2026-08-26 | HKD 0.24 | -2.04% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 144.00K |
| 2026-08-25 | HKD 0.25 | -1.61% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 510.00K |
| 2026-08-24 | HKD 0.25 | +9.21% | HKD 0.22 | HKD 0.26 | HKD 0.21 | 4.31M |
| 2026-08-21 | HKD 0.23 | +8.57% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 1.05M |
| 2026-08-20 | HKD 0.21 | -6.67% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 508.00K |
| 2026-08-19 | HKD 0.22 | -11.76% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 570.00K |
| 2026-08-18 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 162.00K |
| 2026-08-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-14 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.21M |
| 2026-08-13 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 74.00K |
| 2026-08-12 | HKD 0.25 | +4.51% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 118.00K |
| 2026-08-11 | HKD 0.24 | -4.31% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 312.00K |
| 2026-08-10 | HKD 0.25 | 0.00% | HKD 0.26 | HKD 0.31 | HKD 0.25 | 5.08M |
| 2026-08-07 | HKD 0.25 | +5.81% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 718.00K |
| 2026-08-06 | HKD 0.24 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 452.00K |
| 2026-08-05 | HKD 0.24 | -5.49% | HKD 0.25 | HKD 0.26 | HKD 0.23 | 2.16M |
| 2026-08-04 | HKD 0.25 | -3.77% | HKD 0.26 | HKD 0.30 | HKD 0.24 | 7.92M |
| 2026-08-03 | HKD 0.26 | +70.97% | HKD 0.15 | HKD 0.26 | HKD 0.15 | 16.03M |
| 2026-07-31 | HKD 0.16 | +3.33% | HKD 0.14 | HKD 0.19 | HKD 0.14 | 2.99M |
| 2026-07-30 | HKD 0.15 | -1.32% | HKD 0.14 | HKD 0.17 | HKD 0.14 | 510.00K |
| 2026-07-29 | HKD 0.15 | -1.94% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 2.58M |
| 2026-07-28 | HKD 0.16 | -4.32% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 1.43M |
| 2026-07-27 | HKD 0.16 | -17.35% | HKD 0.19 | HKD 0.20 | HKD 0.15 | 4.88M |
| 2026-07-24 | HKD 0.20 | -7.98% | HKD 0.20 | HKD 0.24 | HKD 0.18 | 7.21M |
| 2026-07-23 | HKD 0.21 | +42.00% | HKD 0.15 | HKD 0.21 | HKD 0.13 | 53.94M |
| 2026-07-22 | HKD 0.15 | +74.42% | HKD 0.09 | HKD 0.18 | HKD 0.08 | 13.80M |
| 2026-07-21 | HKD 0.09 | +36.51% | HKD 0.06 | HKD 0.09 | HKD 0.06 | 15.07M |
| 2026-07-20 | HKD 0.06 | -13.70% | HKD 0.06 | HKD 0.08 | HKD 0.06 | 7.09M |
| 2026-07-17 | HKD 0.07 | -2.67% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-16 | HKD 0.08 | +22.95% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 2.00K |
| 2026-07-15 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-14 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-13 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-10 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-09 | HKD 0.06 | -15.28% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-07-08 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-07 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-06 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-03 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-07-02 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-30 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-29 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-26 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-25 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-24 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-23 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-22 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-18 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-17 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-16 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-15 | HKD 0.07 | -2.70% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 122.00K |
| 2026-06-12 | HKD 0.07 | +1.37% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-11 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 20.00K |
| 2026-06-10 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 6.00K |
| 2026-06-09 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-08 | HKD 0.07 | -5.19% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 0 |
| 2026-06-05 | HKD 0.08 | +2.67% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 1.20M |
| 2026-06-04 | HKD 0.08 | -2.60% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-06-03 | HKD 0.08 | +11.59% | HKD 0.08 | HKD 0.08 | HKD 0.08 | 0 |
| 2026-06-02 | HKD 0.07 | -2.82% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 104.00K |
| 2026-06-01 | HKD 0.07 | +18.33% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 424.00K |
| 2026-05-29 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 0 |
| 2026-05-28 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 8.00K |
| 2026-05-27 | HKD 0.06 | +9.09% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 34.00K |