Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.600	28.920	28.010	28.800	28.800	20,382,197
2026-04-17	27.400	28.560	27.340	28.550	28.550	28,114,259
2026-04-16	27.480	27.710	27.210	27.400	27.400	20,728,797
2026-04-15	27.030	27.730	26.920	27.330	27.330	26,024,198
2026-04-14	26.300	27.000	26.300	26.900	26.900	20,132,964
2026-04-13	26.200	26.600	26.150	26.190	26.190	18,358,876
2026-04-10	26.600	26.980	26.440	26.590	26.590	21,485,758
2026-04-09	26.260	26.700	25.880	26.470	26.470	22,822,722
2026-04-08	25.400	26.380	25.260	26.350	26.350	32,103,614
2026-04-07	25.560	25.560	24.690	24.800	24.800	26,178,657
2026-04-03	25.500	25.760	25.020	25.570	25.570	22,931,743
2026-04-02	26.950	27.100	25.340	25.350	25.350	68,606,022
2026-04-01	28.140	28.300	27.900	28.150	28.150	16,734,584
2026-03-31	27.880	28.290	27.660	27.760	27.760	14,420,569
2026-03-30	27.800	28.020	27.320	27.870	27.870	16,072,233
2026-03-27	27.660	28.320	27.600	28.200	28.200	10,156,741
2026-03-26	28.060	28.380	27.800	27.980	27.980	11,795,034
2026-03-25	27.650	28.200	27.510	28.030	28.030	17,485,311
2026-03-24	27.500	27.550	26.800	27.370	27.370	17,046,573
2026-03-23	27.610	28.020	26.910	27.100	27.100	23,257,969
2026-03-20	28.070	28.550	28.030	28.040	28.040	18,109,224
2026-03-19	28.540	28.750	28.010	28.090	28.090	23,693,568
2026-03-18	28.630	29.200	28.450	29.120	29.120	21,500,048
2026-03-17	29.660	29.780	28.560	28.610	28.610	24,605,581
2026-03-16	29.880	30.060	29.110	29.460	29.460	24,661,754
2026-03-13	30.800	31.090	29.700	29.930	29.930	28,733,936
2026-03-12	31.500	31.930	30.610	31.020	31.020	28,413,121
2026-03-11	32.090	32.190	31.200	31.480	31.480	31,811,100
2026-03-10	32.550	32.620	31.840	32.060	32.060	34,435,126
2026-03-09	32.080	32.690	31.360	32.270	32.270	40,236,363
2026-03-06	31.790	33.540	31.710	33.030	33.030	39,656,724
2026-03-05	31.350	32.140	31.170	31.680	31.680	32,260,117
2026-03-04	30.090	31.480	30.000	30.960	30.960	27,708,460
2026-03-03	31.410	31.770	30.340	30.500	30.500	25,268,113
2026-03-02	30.500	31.840	30.500	31.410	31.410	25,104,318
2026-02-27	31.100	31.480	30.860	31.200	31.200	20,680,884
2026-02-26	31.020	31.850	30.720	31.250	31.250	25,401,483
2026-02-25	30.900	30.990	30.450	30.770	30.770	20,509,785
2026-02-24	30.610	31.190	30.250	30.930	30.930	18,201,985
2026-02-13	30.500	31.080	30.290	30.300	30.300	15,514,106
2026-02-12	30.310	31.460	30.200	31.190	31.190	24,832,205
2026-02-11	30.620	30.660	29.940	30.260	30.260	15,201,803
2026-02-10	29.510	30.700	29.380	30.470	30.470	22,063,072
2026-02-09	29.500	29.640	29.160	29.600	29.600	14,162,113
2026-02-06	28.990	29.570	28.650	29.150	29.150	12,714,401
2026-02-05	30.230	30.230	29.000	29.100	29.100	21,441,540
2026-02-04	29.890	30.390	29.600	30.230	30.230	20,411,235
2026-02-03	29.290	29.950	28.960	29.860	29.860	20,355,289
2026-02-02	29.220	30.100	28.820	28.820	28.820	34,903,394
2026-01-30	30.000	30.050	28.480	28.750	28.750	34,795,265
2026-01-29	31.090	31.200	30.050	30.090	30.090	26,431,697
2026-01-28	31.320	31.380	30.890	31.130	31.130	19,848,530
2026-01-27	31.460	31.840	30.550	31.150	31.150	22,102,591
2026-01-26	32.970	33.500	31.600	31.680	31.680	31,485,644
2026-01-23	32.510	33.270	32.200	32.960	32.960	22,828,728
2026-01-22	32.700	33.080	32.330	32.510	32.510	14,661,777
2026-01-21	32.460	33.350	32.360	32.700	32.700	23,489,969
2026-01-20	32.850	33.360	32.460	32.780	32.780	29,333,188
2026-01-19	31.030	33.130	31.010	32.780	32.780	38,276,424
2026-01-16	31.290	32.290	31.070	31.130	31.130	26,650,807

← NewerPage 3 of 21 · 1,215 trading daysOlder →

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.