Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.280	27.970	27.010	27.590	27.590	37,672,867
2025-10-20	27.300	27.640	26.800	26.940	26.940	39,238,061
2025-10-17	28.600	29.230	26.680	26.780	26.780	58,588,931
2025-10-16	27.390	29.260	26.950	28.660	28.660	85,370,675
2025-10-15	26.010	26.750	25.500	26.600	26.600	28,350,167
2025-10-14	26.490	27.150	25.850	25.980	25.980	30,967,185
2025-10-13	26.200	26.750	25.850	26.370	26.370	30,754,952
2025-10-10	26.700	27.400	26.570	26.940	26.940	27,717,590
2025-10-09	26.450	27.040	26.300	26.830	26.830	23,861,314
2025-09-30	26.460	26.640	26.180	26.360	26.360	17,301,888
2025-09-29	26.600	26.740	26.020	26.400	26.400	21,572,673
2025-09-26	26.550	27.640	26.440	26.480	26.480	23,097,701
2025-09-25	25.700	26.860	25.660	26.610	26.610	25,783,411
2025-09-24	25.500	25.790	25.400	25.740	25.740	17,404,333
2025-09-23	26.050	26.190	25.300	25.670	25.670	20,285,069
2025-09-22	27.120	27.250	25.800	25.980	25.980	28,622,018
2025-09-19	26.280	27.050	26.220	26.920	26.920	28,608,288
2025-09-18	26.580	27.030	26.090	26.300	26.300	30,733,419
2025-09-17	26.160	26.590	26.000	26.550	26.550	19,593,728
2025-09-16	26.480	26.480	25.730	26.320	26.320	21,684,832
2025-09-15	26.970	27.070	26.300	26.360	26.360	19,535,290
2025-09-12	27.610	27.680	26.860	26.860	26.860	30,405,078
2025-09-11	25.750	27.770	25.600	27.600	27.600	45,476,835
2025-09-10	26.140	26.280	25.370	25.770	25.770	15,072,570
2025-09-09	26.370	26.640	26.020	26.160	26.160	18,976,116
2025-09-08	25.720	26.400	25.560	26.360	26.360	24,743,685
2025-09-05	25.470	26.050	25.300	25.750	25.750	20,362,876
2025-09-04	25.170	26.150	25.050	25.290	25.290	22,679,747
2025-09-03	25.360	25.570	25.030	25.140	25.140	12,722,240
2025-09-02	26.160	26.200	25.000	25.380	25.380	21,708,527
2025-09-01	26.350	26.380	25.910	26.080	26.080	17,077,284
2025-08-29	25.770	26.500	25.640	26.180	26.180	21,656,365
2025-08-28	25.700	25.950	25.150	25.660	25.660	19,526,042
2025-08-27	26.200	26.390	25.700	25.700	25.700	23,168,850
2025-08-26	25.980	26.390	25.860	26.190	26.190	23,372,859
2025-08-25	25.760	26.310	25.760	25.970	25.970	29,138,604
2025-08-22	25.690	25.720	25.470	25.710	25.710	15,325,722
2025-08-21	25.600	25.870	25.430	25.720	25.720	21,128,135
2025-08-20	25.400	25.610	25.230	25.600	25.600	16,338,396
2025-08-19	25.850	25.920	25.330	25.430	25.430	20,711,545
2025-08-18	26.280	26.290	25.640	25.870	25.870	24,430,960
2025-08-15	26.110	26.450	26.040	26.140	26.140	19,725,257
2025-08-14	26.710	26.740	26.200	26.250	26.250	18,365,920
2025-08-13	26.600	26.750	26.320	26.710	26.710	17,399,198
2025-08-12	26.120	26.770	25.900	26.600	26.600	25,550,022
2025-08-11	24.980	26.150	24.890	25.900	25.900	28,777,883
2025-08-08	24.480	24.810	24.480	24.660	24.660	11,261,082
2025-08-07	24.570	24.620	24.320	24.470	24.470	7,257,041
2025-08-06	24.520	24.620	24.300	24.570	24.570	9,102,050
2025-08-05	24.530	24.650	24.390	24.520	24.520	8,285,741
2025-08-04	24.390	24.600	24.280	24.390	24.390	8,826,748
2025-08-01	24.540	24.870	24.400	24.440	24.440	13,061,027
2025-07-31	24.270	24.870	24.050	24.530	24.530	21,194,523
2025-07-30	24.280	24.970	23.960	24.180	24.180	23,205,451
2025-07-29	23.610	23.670	23.350	23.610	23.610	8,194,131
2025-07-28	23.690	23.820	23.500	23.690	23.690	6,062,372
2025-07-25	23.650	23.780	23.550	23.600	23.600	5,452,523
2025-07-24	23.580	23.660	23.370	23.610	23.610	9,665,024
2025-07-23	23.820	23.990	23.550	23.620	23.620	10,523,430
2025-07-22	23.500	23.970	23.450	23.800	23.800	10,535,904

← NewerPage 5 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.