Hoa Phat Group Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.240 | 3.240 | 3.240 | 3.240 | 2.902 | 1,000,587 |
| 2026-01-30 | 3.320 | 3.360 | 3.300 | 3.300 | 2.956 | 1,035,002 |
| 2026-01-29 | 3.280 | 3.300 | 3.260 | 3.260 | 2.920 | 51,011 |
| 2026-01-28 | 3.240 | 3.260 | 3.220 | 3.220 | 2.884 | 33,752 |
| 2026-01-27 | 3.240 | 3.240 | 3.220 | 3.220 | 2.884 | 27,201 |
| 2026-01-26 | 3.260 | 3.260 | 3.200 | 3.220 | 2.884 | 8,723 |
| 2026-01-23 | 3.300 | 3.300 | 3.260 | 3.260 | 2.920 | 10,101 |
| 2026-01-22 | 3.300 | 3.340 | 3.260 | 3.260 | 2.920 | 6,412 |
| 2026-01-21 | 3.300 | 3.300 | 3.240 | 3.280 | 2.938 | 37,963 |
| 2026-01-20 | 3.360 | 3.360 | 3.300 | 3.320 | 2.974 | 39,708 |
| 2026-01-19 | 3.400 | 3.400 | 3.360 | 3.360 | 3.010 | 19,142 |
| 2026-01-16 | 3.380 | 3.480 | 3.380 | 3.380 | 3.028 | 18,837 |
| 2026-01-15 | 3.400 | 3.420 | 3.380 | 3.420 | 3.063 | 19,407 |
| 2026-01-14 | 3.380 | 3.400 | 3.360 | 3.380 | 3.028 | 21,193 |
| 2026-01-13 | 3.400 | 3.400 | 3.360 | 3.400 | 3.046 | 18,923 |
| 2026-01-12 | 3.260 | 3.400 | 3.260 | 3.400 | 3.046 | 45,130 |
| 2026-01-09 | 3.300 | 3.300 | 3.240 | 3.260 | 2.920 | 239,638 |
| 2026-01-08 | 3.280 | 3.320 | 3.280 | 3.280 | 2.938 | 3,757 |
| 2026-01-07 | 3.240 | 3.300 | 3.240 | 3.300 | 2.956 | 8,487 |
| 2026-01-06 | 3.220 | 3.220 | 3.160 | 3.200 | 2.866 | 19,887 |
| 2026-01-05 | 3.240 | 3.260 | 3.200 | 3.240 | 2.902 | 23,221 |
| 2025-12-30 | 3.320 | 3.320 | 3.260 | 3.260 | 2.920 | 302 |
| 2025-12-29 | 3.260 | 3.280 | 3.240 | 3.260 | 2.920 | 1,370 |
| 2025-12-26 | 3.240 | 3.280 | 3.240 | 3.280 | 2.938 | 21,250 |
| 2025-12-25 | 3.220 | 3.220 | 3.200 | 3.200 | 2.866 | 876 |
| 2025-12-24 | 3.220 | 3.240 | 3.220 | 3.240 | 2.902 | 2,616 |
| 2025-12-23 | 3.280 | 3.280 | 3.220 | 3.220 | 2.884 | 20,511 |
| 2025-12-22 | 3.240 | 3.280 | 3.240 | 3.260 | 2.920 | 4,799 |
| 2025-12-19 | 3.260 | 3.260 | 3.260 | 3.260 | 2.920 | 3 |
| 2025-12-18 | 3.260 | 3.260 | 3.240 | 3.240 | 2.902 | 218 |
| 2025-12-17 | 3.280 | 3.280 | 3.260 | 3.260 | 2.920 | 182 |
| 2025-12-16 | 3.260 | 3.300 | 3.260 | 3.300 | 2.956 | 27,712 |
| 2025-12-15 | 3.280 | 3.280 | 3.240 | 3.240 | 2.902 | 173 |
| 2025-12-12 | 3.300 | 3.300 | 3.240 | 3.240 | 2.902 | 715 |
| 2025-12-11 | 3.340 | 3.340 | 3.280 | 3.300 | 2.956 | 5,018 |
| 2025-12-09 | 3.260 | 3.300 | 3.260 | 3.300 | 2.956 | 5,735 |
| 2025-12-08 | 3.320 | 3.340 | 3.300 | 3.320 | 2.974 | 3,097 |
| 2025-12-04 | 3.280 | 3.320 | 3.260 | 3.300 | 2.956 | 3,536,743 |
| 2025-12-03 | 3.280 | 3.280 | 3.100 | 3.200 | 2.866 | 22,326,170 |
| 2025-12-02 | 3.300 | 3.300 | 3.260 | 3.260 | 2.920 | 11,007 |
| 2025-12-01 | 3.300 | 3.320 | 3.300 | 3.320 | 2.974 | 8,812 |
| 2025-11-28 | 3.320 | 3.360 | 3.320 | 3.320 | 2.974 | 603 |
| 2025-11-27 | 3.380 | 3.380 | 3.340 | 3.340 | 2.992 | 6,633 |
| 2025-11-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.028 | 3 |
| 2025-11-25 | 3.400 | 3.400 | 3.380 | 3.380 | 3.028 | 2,843 |
| 2025-11-24 | 3.440 | 3.440 | 3.360 | 3.400 | 3.046 | 39,109 |
| 2025-11-21 | 3.380 | 3.400 | 3.340 | 3.380 | 3.028 | 91,853 |
| 2025-11-20 | 3.400 | 3.440 | 3.360 | 3.360 | 3.010 | 34,819 |
| 2025-11-19 | 3.520 | 3.520 | 3.440 | 3.440 | 3.081 | 112,910 |
| 2025-11-18 | 3.400 | 3.440 | 3.380 | 3.420 | 3.063 | 37,011 |
| 2025-11-17 | 3.360 | 3.420 | 3.360 | 3.400 | 3.046 | 35,772 |
| 2025-11-14 | 3.340 | 3.360 | 3.300 | 3.360 | 3.010 | 96,804 |
| 2025-11-13 | 3.360 | 3.360 | 3.300 | 3.320 | 2.974 | 101,854 |
| 2025-11-12 | 3.360 | 3.380 | 3.320 | 3.380 | 3.028 | 52,973 |
| 2025-11-11 | 3.320 | 3.360 | 3.280 | 3.320 | 2.974 | 101,512 |
| 2025-11-10 | 3.300 | 3.340 | 3.260 | 3.340 | 2.992 | 163,558 |
| 2025-11-07 | 3.280 | 3.320 | 3.260 | 3.280 | 2.938 | 156,471 |
| 2025-11-06 | 3.300 | 3.300 | 3.240 | 3.280 | 2.938 | 65,015 |
| 2025-11-05 | 3.340 | 3.380 | 3.280 | 3.320 | 2.974 | 65,862 |
| 2025-11-04 | 3.280 | 3.380 | 3.260 | 3.360 | 3.010 | 2,611,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.2994 VND |
| 2026-05-11 | 0.0615 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.