Want to see HK:1446 full AI Analyst Report?
Hung Fook Tong Group Holdings Ltd (1446) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | +1.96% | 0 | 0.00 |
| Oct 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 110,000 | 3.32 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 4,000 | 0.12 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.28 | 0.31 | 0.27 | 0.27 | 0.27 | +5.88% | 16,000 | 0.44 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 4,000 | 0.11 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 0 | 0.00 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +1.82% | 786,000 | 29.34 |
| Oct 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -5.17% | 2,000 | 0.07 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | +5.45% | 120,000 | 2.31 |
| Sep 21, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.79% | 4,000 | 0.07 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 26,000 | 0.48 |
| Sep 16, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | +1.79% | 26,000 | 0.47 |
| Sep 09, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 4,000 | 0.07 |
| Sep 08, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | +1.67% | 6,000 | 0.10 |
| Sep 04, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -3.23% | 54,000 | 0.88 |
| Sep 03, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | +0.00% | 6,000 | 0.08 |
| Aug 31, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 104,000 | 1.30 |
| Aug 27, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.00% | 0 | 0.00 |