Hong Fok

H30.SI · Yahoo Finance · Daily prices

SGD 0.91 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.905	0.910	0.895	0.910	1,478,200
2026-09-17	0.905	0.915	0.900	0.910	532,900
2026-09-16	0.905	0.910	0.900	0.910	325,100
2026-09-15	0.910	0.910	0.895	0.900	629,700
2026-09-14	0.910	0.920	0.900	0.910	440,600
2026-09-11	0.905	0.910	0.900	0.910	115,300
2026-09-10	0.915	0.920	0.910	0.915	208,100
2026-09-09	0.905	0.920	0.905	0.915	381,800
2026-09-08	0.900	0.910	0.900	0.905	690,800
2026-09-07	0.900	0.900	0.890	0.900	617,100
2026-09-04	0.895	0.905	0.895	0.900	511,100
2026-09-03	0.895	0.900	0.880	0.890	388,700
2026-09-02	0.890	0.900	0.885	0.890	244,000
2026-09-01	0.870	0.905	0.865	0.890	835,400
2026-08-31	0.865	0.875	0.865	0.870	15,000
2026-08-28	0.870	0.875	0.865	0.865	120,000
2026-08-27	0.875	0.875	0.870	0.870	22,600
2026-08-26	0.870	0.875	0.870	0.875	34,500
2026-08-25	0.870	0.880	0.870	0.880	106,200
2026-08-24	0.880	0.880	0.870	0.870	104,900
2026-08-21	0.875	0.880	0.870	0.875	117,900
2026-08-20	0.875	0.880	0.865	0.880	200,300
2026-08-19	0.870	0.880	0.870	0.870	30,800
2026-08-18	0.880	0.885	0.870	0.875	50,800
2026-08-17	0.890	0.890	0.855	0.880	440,500
2026-08-14	0.905	0.925	0.870	0.890	834,000
2026-08-13	0.905	0.915	0.900	0.900	139,300
2026-08-12	0.905	0.910	0.895	0.900	89,700
2026-08-11	0.920	0.920	0.905	0.905	128,800
2026-08-07	0.915	0.920	0.905	0.910	56,800
2026-08-06	0.910	0.930	0.905	0.910	348,800
2026-08-05	0.885	0.910	0.885	0.910	128,900
2026-08-04	0.885	0.895	0.875	0.885	134,500
2026-08-03	0.890	0.890	0.875	0.875	51,500
2026-07-31	0.890	0.895	0.880	0.880	101,000
2026-07-30	0.895	0.895	0.880	0.885	101,600
2026-07-29	0.895	0.900	0.880	0.890	98,100
2026-07-28	0.890	0.900	0.880	0.890	176,200
2026-07-27	0.880	0.880	0.870	0.880	68,000
2026-07-24	0.880	0.890	0.875	0.890	103,900
2026-07-23	0.885	0.895	0.880	0.885	140,900
2026-07-22	0.890	0.895	0.880	0.885	128,300
2026-07-21	0.895	0.900	0.880	0.895	138,700
2026-07-20	0.900	0.905	0.890	0.895	109,300
2026-07-17	0.915	0.920	0.885	0.890	566,400
2026-07-16	0.920	0.920	0.910	0.920	73,800
2026-07-15	0.910	0.920	0.910	0.920	118,500
2026-07-14	0.910	0.915	0.900	0.910	271,900
2026-07-13	0.930	0.930	0.905	0.915	241,000
2026-07-10	0.930	0.935	0.920	0.925	151,500
2026-07-09	0.920	0.930	0.915	0.920	71,500
2026-07-08	0.930	0.930	0.915	0.915	245,600
2026-07-07	0.945	0.945	0.920	0.925	217,300
2026-07-06	0.940	0.950	0.935	0.935	466,700
2026-07-03	0.945	0.950	0.935	0.935	74,900
2026-07-02	0.940	0.945	0.935	0.940	128,300
2026-07-01	0.935	0.945	0.930	0.935	165,100
2026-06-30	0.950	0.950	0.935	0.935	233,200
2026-06-29	0.945	0.950	0.935	0.950	209,600
2026-06-26	0.950	0.960	0.935	0.950	683,600