Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.100	31.300	30.330	30.520	30.520	22,136,143
2026-01-14	32.080	32.470	31.000	31.390	31.390	29,065,070
2026-01-13	31.360	32.470	31.030	32.070	32.070	24,029,234
2026-01-12	31.590	31.700	31.100	31.360	31.360	15,890,310
2026-01-09	30.900	31.680	30.860	31.620	31.620	15,029,379
2026-01-08	31.350	31.470	30.890	31.060	31.060	11,356,985
2026-01-07	31.490	31.880	31.020	31.320	31.320	13,391,076
2026-01-06	30.680	31.790	30.680	31.500	31.500	14,297,821
2026-01-05	30.280	30.900	30.280	30.830	30.830	13,686,530
2025-12-31	30.700	30.700	30.100	30.400	30.400	9,667,261
2025-12-30	30.560	30.750	30.250	30.620	30.620	9,652,230
2025-12-29	30.940	31.200	30.380	30.700	30.700	12,716,801
2025-12-26	31.120	31.480	30.820	30.950	30.950	11,962,809
2025-12-25	30.340	31.300	30.180	31.230	31.230	15,225,217
2025-12-24	30.210	30.700	29.950	30.370	30.370	10,725,326
2025-12-23	30.240	30.740	30.090	30.450	30.450	10,318,162
2025-12-22	30.000	30.420	30.000	30.230	30.230	12,985,422
2025-12-19	30.140	30.370	29.840	30.120	30.120	11,072,770
2025-12-18	30.650	30.810	29.860	29.860	29.860	15,427,487
2025-12-17	30.150	31.150	30.050	31.060	31.060	15,098,001
2025-12-16	30.430	30.670	29.730	30.280	30.280	15,002,570
2025-12-15	30.400	30.870	30.010	30.700	30.700	15,771,184
2025-12-12	29.650	30.800	29.650	30.420	30.420	19,621,506
2025-12-11	29.450	30.080	29.160	29.610	29.610	16,052,311
2025-12-10	29.330	29.490	28.800	29.340	29.340	10,046,711
2025-12-09	29.490	29.890	29.180	29.370	29.370	11,310,785
2025-12-08	29.180	29.840	29.150	29.620	29.620	22,951,917
2025-12-05	27.940	29.180	27.940	29.140	29.140	27,640,589
2025-12-04	28.160	28.280	27.800	27.930	27.930	17,053,801
2025-12-03	28.200	28.490	28.040	28.150	28.150	12,931,699
2025-12-02	28.550	28.590	27.620	28.210	28.210	18,539,707
2025-12-01	29.100	29.290	28.300	28.530	28.530	17,315,354
2025-11-28	28.840	29.220	28.200	29.110	29.110	14,861,605
2025-11-27	28.750	29.190	28.670	28.810	28.810	13,454,190
2025-11-26	29.300	29.400	28.680	28.760	28.760	14,670,011
2025-11-25	29.280	29.980	29.040	29.400	29.400	15,757,775
2025-11-24	28.550	29.400	28.220	29.290	29.290	18,685,339
2025-11-21	29.110	29.390	28.200	28.450	28.450	24,141,452
2025-11-20	30.020	30.280	29.520	30.010	30.010	15,133,175
2025-11-19	30.300	30.600	29.590	29.870	29.870	16,891,154
2025-11-18	31.200	31.330	30.360	30.420	30.420	17,273,333
2025-11-17	32.700	33.010	31.050	31.270	31.270	30,542,322
2025-11-14	32.270	33.000	32.100	32.700	32.700	19,304,847
2025-11-13	32.260	33.130	31.840	32.810	32.810	23,444,136
2025-11-12	31.920	32.840	31.020	32.330	32.330	28,229,732
2025-11-11	32.550	33.100	31.970	32.110	32.110	27,453,797
2025-11-10	33.080	33.250	31.670	32.450	32.450	35,405,447
2025-11-07	33.600	35.050	32.850	32.870	32.870	42,497,481
2025-11-06	34.000	34.580	33.490	34.100	34.100	51,165,536
2025-11-05	29.990	33.550	29.300	33.550	33.550	48,131,396
2025-11-04	30.980	31.100	30.090	30.500	30.500	25,659,581
2025-11-03	30.600	31.590	30.310	30.770	30.770	40,215,166
2025-10-31	29.110	30.780	28.880	30.470	30.470	47,858,916
2025-10-30	29.200	29.250	28.500	29.140	29.140	26,367,871
2025-10-29	28.000	29.160	27.830	29.040	29.040	25,916,180
2025-10-28	27.890	28.000	27.550	27.860	27.860	18,022,548
2025-10-27	27.400	28.180	27.390	27.960	27.960	30,126,154
2025-10-24	26.370	27.280	26.280	27.200	27.200	26,989,718
2025-10-23	26.270	26.470	25.880	26.370	26.370	22,431,760
2025-10-22	27.400	27.400	26.430	26.480	26.480	33,710,213

← NewerPage 4 of 21 · 1,212 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.