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
16th Dec 2025 (Tue) 2.675 2.675 2.61 2.61 0
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
5th Dec 2025 (Fri) 2.61 2.64 2.60 2.61 3,930
4th Dec 2025 (Thu) 2.47 2.63 2.47 2.61 8,579
3rd Dec 2025 (Wed) 2.50 2.54 2.50 2.53 20,115
2nd Dec 2025 (Tue) 2.465 2.50 2.465 2.49 2,078
1st Dec 2025 (Mon) 2.45 2.45 2.42 2.43 3,890
28th Nov 2025 (Fri) 2.51 2.55 2.41 2.51 11,589
27th Nov 2025 (Thu) 2.45 2.57 2.43 2.54 12,402
26th Nov 2025 (Wed) 2.45 2.57 2.43 2.54 12,446
25th Nov 2025 (Tue) 2.40 2.42 2.36 2.41 2,481
24th Nov 2025 (Mon) 2.40 2.43 2.37 2.37 1,700
21st Nov 2025 (Fri) 2.30 2.36 2.30 2.37 1,779
20th Nov 2025 (Thu) 2.23 2.23 2.23 2.23 0
19th Nov 2025 (Wed) 2.23 2.24 2.22 2.23 2,152
18th Nov 2025 (Tue) 2.23 2.30 2.23 2.23 1,574
17th Nov 2025 (Mon) 2.20 2.24 2.185 2.21 4,878
14th Nov 2025 (Fri) 2.22 2.26 2.22 2.24 2,261
13th Nov 2025 (Thu) 2.30 2.30 2.21 2.24 5,797
12th Nov 2025 (Wed) 2.21 2.33 2.21 2.30 9,883
11th Nov 2025 (Tue) 2.28 2.28 2.20 2.23 8,348
10th Nov 2025 (Mon) 2.39 2.39 2.32 2.34 7,599
7th Nov 2025 (Fri) 2.38 2.39 2.35 2.38 798
6th Nov 2025 (Thu) 2.355 2.43 2.355 2.38 6,572
5th Nov 2025 (Wed) 2.23 2.41 2.23 2.39 4,446
4th Nov 2025 (Tue) 2.12 2.15 2.12 2.15 0
3rd Nov 2025 (Mon) 2.12 2.15 2.12 2.15 2,099
31st Oct 2025 (Fri) 2.13 2.21 2.11 2.16 3,623
30th Oct 2025 (Thu) 2.17 2.195 2.12 2.13 5,004
29th Oct 2025 (Wed) 2.26 2.32 2.17 2.16 6,735
28th Oct 2025 (Tue) 2.335 2.335 2.21 2.20 11,559
27th Oct 2025 (Mon) 2.30 2.335 2.25 2.25 7,427
24th Oct 2025 (Fri) 2.41 2.41 2.34 2.35 8,178
23rd Oct 2025 (Thu) 2.38 2.42 2.36 2.39 2,680
22nd Oct 2025 (Wed) 2.48 2.50 2.37 2.40 7,429
21st Oct 2025 (Tue) 2.56 2.56 2.46 2.43 4,625
20th Oct 2025 (Mon) 2.40 2.60 2.40 2.59 7,153
17th Oct 2025 (Fri) 2.38 2.41 2.32 2.37 3,478
16th Oct 2025 (Thu) 2.40 2.48 2.38 2.40 13,383
FTSE 100 Latest
Value9,719.08
Change-32.23