Want to see HK:2320 full AI Analyst Report?
Hop Fung Group Holdings Limited (2320) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +2.75% | 100,000 | 0.04 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | +1.11% | 2,000 | 0.00 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +2.86% | 94,000 | 0.04 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +1.74% | 82,000 | 0.03 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -7.53% | 136,000 | 0.05 |
| Oct 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +3.91% | 194,000 | 0.07 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +1.13% | 96,000 | 0.03 |
| Oct 21, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.81% | 800,000 | 0.28 |
| Oct 20, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +3.78% | 252,000 | 0.06 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 396,000 | 0.09 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -14.89% | 2,408,000 | 0.57 |
| Oct 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | +16.34% | 2,400,000 | 0.57 |
| Oct 09, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | +3.06% | 5,670,000 | 1.38 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.67% | 96,000 | 0.02 |
| Oct 07, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +5.00% | 352,000 | 0.09 |
| Oct 05, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | +0.00% | 18,000 | 0.00 |
| Oct 02, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | +14.29% | 516,000 | 0.13 |
| Oct 01, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.89% | 3,884,000 | 0.97 |
| Sep 29, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 2,078,000 | 0.52 |
| Sep 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 280,000 | 0.07 |
| Sep 25, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | +9.45% | 1,150,000 | 0.29 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.61% | 1,570,000 | 0.40 |
| Sep 23, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +6.98% | 458,000 | 0.12 |
| Sep 22, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -7.73% | 2,610,000 | 0.67 |
| Sep 21, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 1,856,000 | 0.48 |
| Sep 18, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | -5.24% | 1,876,000 | 0.49 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.75% | 750,000 | 0.20 |
| Sep 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,106,000 | 0.29 |
| Sep 15, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | +5.88% | 2,774,000 | 0.74 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | +2.41% | 3,400,000 | 0.92 |
| Sep 11, 2026 | 0.25 | 0.31 | 0.23 | 0.25 | 0.25 | +3.32% | 19,900,000 | 5.87 |
| Sep 10, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | +7.11% | 2,496,000 | 0.74 |
| Sep 09, 2026 | 0.25 | 0.26 | 0.20 | 0.23 | 0.23 | +0.90% | 9,756,000 | 3.05 |
| Sep 08, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +2.76% | 6,412,000 | 2.07 |
| Sep 07, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.36% | 1,968,000 | 0.64 |
| Sep 04, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.30% | 274,000 | 0.09 |
| Sep 03, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | +8.50% | 27,870,000 | 10.64 |
| Sep 02, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.85% | 12,534,000 | 5.14 |
| Sep 01, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.31% | 240,000 | 0.10 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.48% | 362,000 | 0.15 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 476,000 | 0.20 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | 406,000 | 0.17 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 144,000 | 0.06 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -1.61% | 510,000 | 0.21 |
| Aug 24, 2026 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | +9.21% | 4,314,000 | 1.84 |