Hongfa Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.700	30.070	29.240	29.710	29.710	12,608,578
2026-10-15	29.990	30.190	28.900	29.240	29.240	19,392,933
2026-10-14	30.720	30.960	30.130	30.560	30.560	12,366,882
2026-10-13	31.500	31.900	30.600	30.720	30.720	13,691,576
2026-10-12	32.350	32.680	31.540	31.750	31.750	10,607,266
2026-10-09	32.290	32.540	31.750	32.260	32.260	11,618,975
2026-10-08	33.460	33.470	31.770	32.290	32.290	19,027,191
2026-09-30	33.400	33.750	33.300	33.530	33.530	5,965,522
2026-09-29	33.260	33.620	33.060	33.480	33.480	6,899,320
2026-09-28	33.100	33.790	32.500	33.620	33.620	10,953,032
2026-09-24	33.200	33.950	33.110	33.390	33.390	9,462,609
2026-09-23	33.830	33.980	33.280	33.300	33.300	8,346,316
2026-09-22	34.300	34.690	33.800	33.800	33.800	7,942,384
2026-09-21	34.100	34.900	33.960	34.080	34.080	9,497,819
2026-09-18	34.380	34.490	33.800	34.080	34.080	9,157,625
2026-09-17	34.000	34.400	33.810	33.970	33.970	6,958,404
2026-09-16	34.540	34.790	33.210	34.460	34.460	16,743,516
2026-09-15	34.320	34.980	34.290	34.730	34.730	8,348,683
2026-09-14	34.300	34.850	34.050	34.650	34.650	9,319,854
2026-09-11	34.950	35.100	33.910	34.590	34.590	10,687,337
2026-09-10	35.140	35.150	34.420	34.840	34.840	10,680,488
2026-09-09	34.670	35.590	34.580	35.430	35.430	13,786,883
2026-09-08	35.000	35.550	34.560	34.660	34.660	11,833,389
2026-09-07	35.720	36.040	34.750	34.810	34.810	18,104,620
2026-09-04	35.830	36.490	35.580	35.720	35.720	22,306,497
2026-09-03	33.250	36.280	33.100	35.650	35.650	31,849,942
2026-09-02	34.150	34.430	32.980	32.980	32.980	16,075,950
2026-09-01	34.620	34.750	34.300	34.370	34.370	7,355,063
2026-08-31	34.000	34.760	33.720	34.650	34.650	12,135,044
2026-08-28	33.830	34.510	33.620	34.300	34.300	10,455,202
2026-08-27	34.370	34.590	33.620	34.020	34.020	14,315,139
2026-08-26	34.230	34.970	34.190	34.520	34.520	7,215,192
2026-08-25	33.750	34.490	33.520	34.360	34.360	8,478,561
2026-08-24	35.120	35.270	33.810	34.060	34.060	12,703,171
2026-08-21	34.550	35.480	34.150	35.140	35.140	11,928,011
2026-08-20	35.210	35.360	33.890	34.840	34.840	15,058,184
2026-08-19	35.570	36.030	34.920	35.210	35.210	14,828,500
2026-08-18	36.340	36.760	35.700	35.840	35.840	14,049,933
2026-08-17	36.390	36.540	35.110	36.350	36.350	17,092,241
2026-08-14	36.020	36.460	35.570	36.200	36.200	18,515,384
2026-08-13	34.680	36.190	34.600	36.020	36.020	21,629,827
2026-08-12	34.960	35.150	34.650	34.650	34.650	9,826,956
2026-08-11	35.050	35.330	34.760	34.990	34.990	10,297,289
2026-08-10	35.240	35.550	34.410	35.300	35.300	16,180,693
2026-08-07	35.050	35.510	34.580	35.410	35.410	15,831,423
2026-08-06	36.450	36.900	34.840	35.550	35.550	20,403,601
2026-08-05	36.320	37.280	35.890	36.300	36.300	19,684,732
2026-08-04	35.990	36.820	35.430	36.310	36.310	17,729,069
2026-08-03	35.940	36.160	35.400	35.750	35.750	14,422,392
2026-07-31	36.000	36.650	34.950	35.510	35.510	34,078,456
2026-07-30	33.710	34.650	32.000	34.490	34.490	26,945,078
2026-07-29	33.200	34.560	33.000	33.980	33.980	18,356,526
2026-07-28	34.380	34.390	32.360	33.280	33.280	19,452,604
2026-07-27	34.380	35.240	34.240	34.860	34.860	15,005,228
2026-07-24	34.850	35.000	33.720	34.150	34.150	15,842,152
2026-07-23	33.370	35.410	33.010	35.380	35.380	21,715,934
2026-07-22	32.970	33.380	32.320	33.330	33.330	15,960,501
2026-07-21	31.850	33.610	31.700	32.800	32.800	20,768,074
2026-07-20	31.450	32.560	31.160	31.700	31.700	18,416,196
2026-07-17	32.970	33.530	31.240	31.460	31.460	24,291,534

Page 1 of 21 · 1,214 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.