Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hf Foods Group (HFFG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.66 1.735 1.645 1.70 32,382
5th Feb 2026 (Thu) 1.71 1.71 1.57 1.62 26,869
4th Feb 2026 (Wed) 1.805 1.805 1.72 1.74 7,798
3rd Feb 2026 (Tue) 1.92 1.92 1.76 1.77 21,056
2nd Feb 2026 (Mon) 1.90 1.97 1.90 1.92 5,791
30th Jan 2026 (Fri) 1.95 1.965 1.855 1.91 17,842
29th Jan 2026 (Thu) 2.02 2.02 1.92 1.94 14,385
28th Jan 2026 (Wed) 2.12 2.12 2.01 2.15 28,640
27th Jan 2026 (Tue) 2.12 2.15 2.10 2.15 13,331
26th Jan 2026 (Mon) 2.185 2.185 2.125 2.15 10,722
23rd Jan 2026 (Fri) 2.19 2.19 2.175 2.17 2,444
22nd Jan 2026 (Thu) 2.225 2.225 2.18 2.19 2,650
21st Jan 2026 (Wed) 2.16 2.19 2.14 2.19 1,502
20th Jan 2026 (Tue) 2.16 2.16 2.11 2.14 7,334
19th Jan 2026 (Mon) 2.19 2.19 2.12 2.13 13,755
16th Jan 2026 (Fri) 2.19 2.19 2.12 2.13 13,755
15th Jan 2026 (Thu) 2.18 2.25 2.17 2.17 4,650
14th Jan 2026 (Wed) 2.20 2.22 2.17 2.19 2,986
13th Jan 2026 (Tue) 2.205 2.225 2.19 2.24 2,675
12th Jan 2026 (Mon) 2.26 2.26 2.205 2.24 3,405
9th Jan 2026 (Fri) 2.14 2.29 2.12 2.24 13,070
8th Jan 2026 (Thu) 2.15 2.20 2.145 2.19 5,593
7th Jan 2026 (Wed) 2.22 2.22 2.12 2.13 16,041
6th Jan 2026 (Tue) 2.26 2.26 2.23 2.25 20,353
5th Jan 2026 (Mon) 2.20 2.29 2.17 2.27 13,481
2nd Jan 2026 (Fri) 2.15 2.18 2.105 2.18 15,145
1st Jan 2026 (Thu) 2.165 2.20 2.12 2.15 10,482
31st Dec 2025 (Wed) 2.165 2.20 2.12 2.15 10,482
30th Dec 2025 (Tue) 2.12 2.185 2.11 2.17 13,615
29th Dec 2025 (Mon) 2.20 2.20 2.13 2.14 17,812
26th Dec 2025 (Fri) 2.25 2.26 2.20 2.25 10,247
25th Dec 2025 (Thu) 2.23 2.23 2.17 2.24 12,909
24th Dec 2025 (Wed) 2.23 2.23 2.17 2.24 12,909
23rd Dec 2025 (Tue) 2.20 2.22 2.185 2.21 5,358
22nd Dec 2025 (Mon) 2.38 2.38 2.17 2.185 9,002
19th Dec 2025 (Fri) 2.50 2.50 2.32 2.41 12,923
18th Dec 2025 (Thu) 2.54 2.56 2.47 2.51 6,755
17th Dec 2025 (Wed) 2.57 2.66 2.55 2.60 3,579
16th Dec 2025 (Tue) 2.59 2.59 2.525 2.56 4,732
15th Dec 2025 (Mon) 2.675 2.675 2.55 2.61 9,634
12th Dec 2025 (Fri) 2.60 2.62 2.57 2.57 3,162
11th Dec 2025 (Thu) 2.62 2.64 2.54 2.64 9,615
10th Dec 2025 (Wed) 2.66 2.67 2.56 2.62 12,344
9th Dec 2025 (Tue) 2.72 2.76 2.68 2.69 7,192
8th Dec 2025 (Mon) 2.65 2.76 2.62 2.68 1,790
FTSE 100 Latest
Value10,369.75
Change60.53