Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	32.700	34.240	32.520	33.000	33.000	19,298,502
2026-07-15	34.300	34.310	32.500	32.920	32.920	18,129,071
2026-07-14	34.450	34.890	33.000	34.150	34.150	20,352,861
2026-07-13	33.980	35.590	33.600	34.450	34.450	18,701,594
2026-07-10	36.500	36.920	34.400	34.700	34.700	21,671,265
2026-07-09	35.650	36.440	34.430	36.230	36.230	24,667,162
2026-07-08	36.890	37.200	35.090	35.400	35.400	26,877,165
2026-07-07	38.070	39.300	36.900	37.300	37.300	26,499,868
2026-07-06	38.720	40.410	37.160	38.000	38.000	38,746,923
2026-07-03	35.990	38.980	35.980	38.090	38.090	35,045,676
2026-07-02	37.010	37.770	35.780	36.320	36.320	29,460,914
2026-07-01	34.600	37.940	34.420	37.940	37.940	32,191,165
2026-06-30	34.030	34.840	33.580	34.490	34.490	13,191,170
2026-06-29	33.080	34.760	33.000	34.190	34.190	19,677,122
2026-06-26	34.800	34.800	32.890	32.890	32.890	17,149,321
2026-06-25	33.940	35.280	33.680	35.050	35.050	18,861,641
2026-06-24	33.300	34.500	32.740	34.000	34.000	16,176,305
2026-06-23	35.000	35.170	33.300	33.430	33.430	17,329,967
2026-06-22	35.850	35.900	34.600	35.230	35.230	17,416,844
2026-06-18	34.040	35.630	33.600	35.500	35.500	24,564,954
2026-06-17	33.800	34.380	33.510	33.940	33.940	15,661,207
2026-06-16	32.930	34.350	32.500	34.100	34.100	20,194,222
2026-06-15	32.160	32.890	32.010	32.760	32.760	16,568,890
2026-06-12	31.990	33.440	31.530	31.530	31.530	18,402,735
2026-06-11	31.790	32.070	31.050	31.690	31.690	11,465,725
2026-06-10	32.300	32.300	31.470	31.820	31.820	15,543,402
2026-06-09	32.220	33.130	31.700	32.600	32.600	15,533,593
2026-06-08	32.440	32.880	31.650	32.200	32.200	19,806,358
2026-06-05	34.870	34.890	33.300	33.320	33.320	17,724,300
2026-06-04	34.300	35.800	33.250	34.900	34.900	21,364,101
2026-06-03	35.580	35.900	34.340	34.680	34.680	17,766,423
2026-06-02	34.510	36.000	33.500	35.110	35.110	25,403,264
2026-06-01	33.840	35.800	33.700	34.890	34.890	27,300,228
2026-05-29	35.800	36.300	33.810	33.840	33.840	29,128,263
2026-05-28	35.510	36.380	34.750	35.970	35.970	21,731,503
2026-05-27	34.140	36.720	33.920	35.610	35.610	27,502,814
2026-05-26	34.350	34.430	33.450	34.150	34.150	19,001,643
2026-05-25	33.900	34.960	33.450	34.580	34.580	25,907,696
2026-05-22	33.320	34.620	32.800	33.660	33.660	23,370,475
2026-05-21	32.900	34.560	32.880	33.660	33.660	28,898,880
2026-05-20	32.200	33.410	32.060	33.000	33.000	23,744,970
2026-05-19	31.100	32.880	30.500	32.280	32.280	22,888,902
2026-05-18	30.710	31.400	30.710	31.110	31.110	14,919,000
2026-05-15	31.500	31.950	30.650	30.900	30.900	17,075,073
2026-05-14	32.350	32.350	31.410	31.580	31.580	13,699,536
2026-05-13	32.280	32.900	32.050	32.670	32.323	14,849,629
2026-05-12	32.500	32.650	31.740	32.280	31.937	18,959,955
2026-05-11	32.400	32.910	32.130	32.500	32.155	23,337,289
2026-05-08	33.000	33.020	32.120	32.430	32.086	18,448,222
2026-05-07	33.430	33.540	32.520	33.220	32.867	27,429,335
2026-05-06	31.400	33.580	31.080	33.430	33.430	59,301,769
2026-04-30	30.820	31.800	30.590	31.140	31.140	68,023,221
2026-04-29	28.510	29.080	28.500	29.000	29.000	19,926,649
2026-04-28	28.530	28.900	28.340	28.490	28.490	16,224,059
2026-04-27	28.700	29.170	28.390	28.920	28.920	17,305,518
2026-04-24	28.920	29.150	28.350	28.700	28.700	22,998,061
2026-04-23	29.090	29.480	28.410	28.920	28.920	27,230,575
2026-04-22	28.690	29.300	28.600	29.080	29.080	14,310,365
2026-04-21	28.620	29.080	28.500	28.840	28.840	18,837,310
2026-04-20	28.600	28.920	28.010	28.800	28.800	20,382,197

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.3600 CNY
2022-06-30	0.6006 CNY
2021-04-21	0.3400 CNY
2020-07-23	0.2900 CNY
2019-06-14	0.2900 CNY

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