Hong Fok Corporation Limited H30
SGX · Singapore · Finance
SGD 0.9050-0.01 (-0.55%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.90 | -0.55% | SGD 0.91 | SGD 0.93 | SGD 0.89 | 1.03M |
| 2026-09-30 | SGD 0.91 | +3.41% | SGD 0.88 | SGD 0.92 | SGD 0.88 | 535.80K |
| 2026-09-29 | SGD 0.88 | +1.73% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 86.20K |
| 2026-09-28 | SGD 0.87 | -3.35% | SGD 0.89 | SGD 0.89 | SGD 0.87 | 321.10K |
| 2026-09-25 | SGD 0.89 | -0.56% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 42.10K |
| 2026-09-24 | SGD 0.90 | -1.10% | SGD 0.91 | SGD 0.91 | SGD 0.89 | 106.60K |
| 2026-09-23 | SGD 0.91 | -0.55% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 82.90K |
| 2026-09-22 | SGD 0.92 | +1.10% | SGD 0.90 | SGD 0.92 | SGD 0.90 | 84.20K |
| 2026-09-21 | SGD 0.90 | -0.55% | SGD 0.90 | SGD 0.90 | SGD 0.90 | 71.00K |
| 2026-09-18 | SGD 0.91 | 0.00% | SGD 0.90 | SGD 0.91 | SGD 0.89 | 1.48M |
| 2026-09-17 | SGD 0.91 | 0.00% | SGD 0.90 | SGD 0.92 | SGD 0.90 | 532.90K |
| 2026-09-16 | SGD 0.91 | +1.11% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 325.10K |
| 2026-09-15 | SGD 0.90 | -1.10% | SGD 0.91 | SGD 0.91 | SGD 0.89 | 629.70K |
| 2026-09-14 | SGD 0.91 | 0.00% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 440.60K |
| 2026-09-11 | SGD 0.91 | -0.55% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 115.30K |
| 2026-09-10 | SGD 0.92 | 0.00% | SGD 0.92 | SGD 0.92 | SGD 0.91 | 208.10K |
| 2026-09-09 | SGD 0.92 | +1.10% | SGD 0.90 | SGD 0.92 | SGD 0.90 | 381.80K |
| 2026-09-08 | SGD 0.90 | +0.56% | SGD 0.90 | SGD 0.91 | SGD 0.90 | 690.80K |
| 2026-09-07 | SGD 0.90 | 0.00% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 617.10K |
| 2026-09-04 | SGD 0.90 | +1.12% | SGD 0.89 | SGD 0.90 | SGD 0.89 | 511.10K |
| 2026-09-03 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 388.70K |
| 2026-09-02 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 244.00K |
| 2026-09-01 | SGD 0.89 | +2.30% | SGD 0.87 | SGD 0.90 | SGD 0.87 | 835.40K |
| 2026-08-31 | SGD 0.87 | +0.58% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 15.00K |
| 2026-08-28 | SGD 0.87 | -0.57% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 120.00K |
| 2026-08-27 | SGD 0.87 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 22.60K |
| 2026-08-26 | SGD 0.88 | -0.57% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 34.50K |
| 2026-08-25 | SGD 0.88 | +1.15% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 106.20K |
| 2026-08-24 | SGD 0.87 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 104.90K |
| 2026-08-21 | SGD 0.88 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 117.90K |
| 2026-08-20 | SGD 0.88 | +1.15% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 200.30K |
| 2026-08-19 | SGD 0.87 | -0.57% | SGD 0.87 | SGD 0.88 | SGD 0.87 | 30.80K |
| 2026-08-18 | SGD 0.88 | -0.57% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 50.80K |
| 2026-08-17 | SGD 0.88 | -1.12% | SGD 0.89 | SGD 0.89 | SGD 0.86 | 440.50K |
| 2026-08-14 | SGD 0.89 | -1.11% | SGD 0.90 | SGD 0.93 | SGD 0.87 | 834.00K |
| 2026-08-13 | SGD 0.90 | 0.00% | SGD 0.90 | SGD 0.92 | SGD 0.90 | 139.30K |
| 2026-08-12 | SGD 0.90 | -0.55% | SGD 0.90 | SGD 0.91 | SGD 0.89 | 89.70K |
| 2026-08-11 | SGD 0.90 | -0.55% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 128.80K |
| 2026-08-07 | SGD 0.91 | 0.00% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 56.80K |
| 2026-08-06 | SGD 0.91 | 0.00% | SGD 0.91 | SGD 0.93 | SGD 0.90 | 348.80K |
| 2026-08-05 | SGD 0.91 | +2.82% | SGD 0.88 | SGD 0.91 | SGD 0.88 | 128.90K |
| 2026-08-04 | SGD 0.88 | +1.14% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 134.50K |
| 2026-08-03 | SGD 0.88 | -0.57% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 51.50K |
| 2026-07-31 | SGD 0.88 | -0.56% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 101.00K |
| 2026-07-30 | SGD 0.88 | -0.56% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 101.60K |
| 2026-07-29 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 98.10K |
| 2026-07-28 | SGD 0.89 | +1.14% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 176.20K |
| 2026-07-27 | SGD 0.88 | -1.12% | SGD 0.88 | SGD 0.88 | SGD 0.87 | 68.00K |
| 2026-07-24 | SGD 0.89 | +0.56% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 103.90K |
| 2026-07-23 | SGD 0.88 | 0.00% | SGD 0.88 | SGD 0.89 | SGD 0.88 | 140.90K |
| 2026-07-22 | SGD 0.88 | -1.12% | SGD 0.89 | SGD 0.89 | SGD 0.88 | 128.30K |
| 2026-07-21 | SGD 0.89 | 0.00% | SGD 0.89 | SGD 0.90 | SGD 0.88 | 138.70K |
| 2026-07-20 | SGD 0.89 | +0.56% | SGD 0.90 | SGD 0.90 | SGD 0.89 | 109.30K |
| 2026-07-17 | SGD 0.89 | -3.26% | SGD 0.92 | SGD 0.92 | SGD 0.88 | 566.40K |
| 2026-07-16 | SGD 0.92 | 0.00% | SGD 0.92 | SGD 0.92 | SGD 0.91 | 73.80K |
| 2026-07-15 | SGD 0.92 | +1.10% | SGD 0.91 | SGD 0.92 | SGD 0.91 | 118.50K |
| 2026-07-14 | SGD 0.91 | -0.55% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 271.90K |
| 2026-07-13 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.93 | SGD 0.90 | 241.00K |
| 2026-07-10 | SGD 0.93 | +0.54% | SGD 0.93 | SGD 0.94 | SGD 0.92 | 151.50K |
| 2026-07-09 | SGD 0.92 | +0.55% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 71.50K |
| 2026-07-08 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 245.60K |
| 2026-07-07 | SGD 0.93 | -1.07% | SGD 0.94 | SGD 0.94 | SGD 0.92 | 217.30K |
| 2026-07-06 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 466.70K |
| 2026-07-03 | SGD 0.94 | -0.53% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 74.90K |
| 2026-07-02 | SGD 0.94 | +0.53% | SGD 0.94 | SGD 0.94 | SGD 0.94 | 128.30K |
| 2026-07-01 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 165.10K |
| 2026-06-30 | SGD 0.94 | -1.58% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 233.20K |
| 2026-06-29 | SGD 0.95 | 0.00% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 209.60K |
| 2026-06-26 | SGD 0.95 | +0.53% | SGD 0.95 | SGD 0.96 | SGD 0.94 | 683.60K |
| 2026-06-25 | SGD 0.94 | -1.05% | SGD 0.95 | SGD 0.96 | SGD 0.94 | 225.00K |
| 2026-06-24 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 227.30K |
| 2026-06-23 | SGD 0.95 | -2.05% | SGD 0.98 | SGD 0.98 | SGD 0.94 | 432.30K |
| 2026-06-22 | SGD 0.98 | 0.00% | SGD 0.98 | SGD 0.99 | SGD 0.97 | 767.30K |
| 2026-06-19 | SGD 0.98 | +2.63% | SGD 0.95 | SGD 0.99 | SGD 0.94 | 1.22M |
| 2026-06-18 | SGD 0.95 | +1.60% | SGD 0.94 | SGD 0.97 | SGD 0.94 | 2.19M |
| 2026-06-17 | SGD 0.94 | 0.00% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 677.20K |
| 2026-06-16 | SGD 0.94 | -1.06% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 245.00K |
| 2026-06-15 | SGD 0.94 | +2.16% | SGD 0.93 | SGD 0.96 | SGD 0.93 | 537.90K |
| 2026-06-12 | SGD 0.93 | +0.54% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 275.00K |
| 2026-06-11 | SGD 0.92 | +1.10% | SGD 0.91 | SGD 0.93 | SGD 0.90 | 209.20K |
| 2026-06-10 | SGD 0.91 | -1.09% | SGD 0.92 | SGD 0.93 | SGD 0.91 | 343.30K |
| 2026-06-09 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.94 | SGD 0.92 | 290.80K |
| 2026-06-08 | SGD 0.93 | -3.12% | SGD 0.94 | SGD 0.94 | SGD 0.92 | 688.20K |
| 2026-06-05 | SGD 0.96 | 0.00% | SGD 0.96 | SGD 0.96 | SGD 0.95 | 323.20K |
| 2026-06-04 | SGD 0.96 | -0.52% | SGD 0.97 | SGD 0.98 | SGD 0.96 | 678.00K |
| 2026-06-03 | SGD 0.96 | -1.53% | SGD 0.98 | SGD 0.99 | SGD 0.96 | 393.60K |
| 2026-06-02 | SGD 0.98 | -1.51% | SGD 0.99 | SGD 1.00 | SGD 0.98 | 553.80K |
| 2026-05-29 | SGD 1.00 | +2.58% | SGD 0.97 | SGD 1.00 | SGD 0.97 | 394.50K |
| 2026-05-28 | SGD 0.97 | +0.52% | SGD 0.96 | SGD 0.98 | SGD 0.96 | 728.20K |
| 2026-05-27 | SGD 0.96 | 0.00% | SGD 0.96 | SGD 0.96 | SGD 0.96 | 0 |