Stock listing
NSEKE:HFCK HF Group PLC Share Price
Follow HF Group PLC into a list and get an email when it puts out news.
Share price · NSEKE:HFCK
12.15 KES -0.10 (-0.8%)
Close on Oct 29, 2026
- Day range
- 11.85 – 12.50 KESOct 29, 2026
- Volume
- 116,033 sharesOct 29, 2026
- 52-week range
- 8.50 – 13.60 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 8.20M KESMedian day 219,844 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:HFCK · KES, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 12.15 | -0.10 | -0.8% | 12.25 | 12.50 | 11.85 | 116,033 | |
| 12.25 | +0.05 | +0.4% | 12.20 | 12.40 | 11.80 | 62,325 | |
| 12.20 | +0.05 | +0.4% | 12.15 | 12.35 | 11.75 | 118,650 | |
| 12.15 | +0.20 | +1.7% | 11.95 | 12.30 | 11.70 | 317,150 | |
| 11.95 | -0.30 | -2.4% | 12.25 | 12.35 | 11.70 | 21,807 | |
| 12.25 | +0.10 | +0.8% | 12.15 | 12.40 | 11.75 | 340,024 | |
| 12.15 | +0.10 | +0.8% | 12.05 | 12.25 | 12.00 | 272,528 | |
| 12.05 | 0.00 | 0.0% | 12.05 | 12.30 | 12.00 | 55,182 | |
| 12.05 | -0.20 | -1.6% | 12.25 | 12.35 | 12.00 | 39,654 | |
| 12.25 | 0.00 | 0.0% | 12.25 | 12.35 | 12.00 | 422,861 | |
| 12.25 | -0.05 | -0.4% | 12.30 | 12.40 | 12.25 | 131,611 | |
| 12.30 | +0.15 | +1.2% | 12.15 | 12.40 | 12.10 | 159,378 | |
| 12.15 | -0.10 | -0.8% | 12.25 | 12.40 | 12.05 | 35,180 | |
| 12.25 | 0.00 | 0.0% | 12.25 | 12.35 | 12.00 | 157,477 | |
| 12.25 | +0.10 | +0.8% | 12.15 | 12.40 | 11.70 | 1,062,637 | |
| 12.15 | -0.05 | -0.4% | 12.20 | 12.30 | 12.10 | 34,199 | |
| 12.20 | -0.10 | -0.8% | 12.30 | 12.30 | 12.03 | 324,680 | |
| 12.30 | 0.00 | 0.0% | 12.30 | 12.40 | 12.20 | 39,922 | |
| 12.30 | +0.10 | +0.8% | 12.20 | 12.40 | 12.10 | 20,480 | |
| 12.20 | 0.00 | 0.0% | 12.20 | 12.30 | 12.00 | 86,220 | |
| 12.20 | +0.10 | +0.8% | 12.10 | 12.50 | 12.10 | 46,531 | |
| 12.10 | -0.35 | -2.8% | 12.45 | 12.45 | 11.95 | 473,792 | |
| 12.45 | -0.05 | -0.4% | 12.50 | 12.70 | 12.20 | 100,242 | |
| 12.50 | +0.15 | +1.2% | 12.35 | 12.60 | 12.30 | 117,335 | |
| 12.35 | +0.20 | +1.6% | 12.15 | 12.50 | 12.00 | 222,718 | |
| 12.15 | -0.20 | -1.6% | 12.35 | 12.40 | 12.00 | 69,276 | |
| 12.35 | +0.40 | +3.3% | 11.95 | 12.50 | 11.95 | 76,162 | |
| 11.95 | +0.55 | +4.8% | 11.40 | 12.20 | 11.40 | 71,024 | |
| 11.40 | -0.10 | -0.9% | 11.50 | 12.00 | 11.25 | 209,481 | |
| 11.50 | -0.95 | -7.6% | 12.45 | 12.45 | 11.25 | 749,423 | |
| 12.45 | -0.15 | -1.2% | 12.60 | 12.70 | 12.30 | 2,948,981 | |
| 12.60 | 0.00 | 0.0% | 12.60 | 12.65 | 12.50 | 1,854,316 | |
| 12.60 | 0.00 | 0.0% | 12.60 | 12.75 | 12.50 | 170,836 | |
| 12.60 | -0.05 | -0.4% | 12.65 | 12.70 | 12.55 | 1,388,512 | |
| 12.65 | +0.05 | +0.4% | 12.60 | 12.75 | 12.60 | 157,261 | |
| 12.60 | -0.25 | -1.9% | 12.85 | 12.85 | 12.50 | 161,267 | |
| 12.85 | -0.15 | -1.2% | 13.00 | 13.05 | 12.55 | 310,853 | |
| 13.00 | 0.00 | 0.0% | 13.00 | 13.20 | 12.75 | 9,993,810 | |
| 13.00 | +0.25 | +2.0% | 12.75 | 13.00 | 12.70 | 10,623,534 | |
| 12.75 | +0.30 | +2.4% | 12.45 | 13.00 | 12.40 | 481,128 | |
| 12.45 | -0.20 | -1.6% | 12.65 | 12.65 | 12.30 | 210,500 | |
| 12.65 | -0.25 | -1.9% | 12.90 | 12.90 | 12.50 | 408,103 | |
| 12.90 | -0.25 | -1.9% | 13.15 | 13.15 | 12.55 | 345,728 | |
| 13.15 | 0.00 | 0.0% | 13.15 | 13.40 | 13.00 | 362,171 | |
| 13.15 | 0.00 | 0.0% | 13.15 | 13.25 | 13.00 | 142,442 | |
| 13.15 | -0.05 | -0.4% | 13.20 | 13.40 | 13.10 | 121,786 | |
| 13.20 | -0.05 | -0.4% | 13.25 | 13.40 | 13.00 | 198,886 | |
| 13.25 | +0.05 | +0.4% | 13.20 | 13.30 | 13.20 | 162,625 | |
| 13.20 | -0.25 | -1.9% | 13.45 | 13.45 | 13.10 | 218,251 | |
| 13.45 | +0.20 | +1.5% | 13.25 | 13.60 | 13.25 | 338,242 | |
| 13.25 | +0.05 | +0.4% | 13.20 | 13.50 | 13.10 | 186,669 | |
| 13.20 | 0.00 | 0.0% | 13.20 | 13.50 | 13.05 | 275,313 | |
| 13.20 | +0.15 | +1.1% | 13.05 | 13.30 | 13.00 | 221,436 | |
| 13.05 | 0.00 | 0.0% | 13.05 | 13.20 | 12.95 | 457,990 | |
| 13.05 | -0.05 | -0.4% | 13.10 | 13.25 | 12.95 | 371,512 | |
| 13.10 | -0.15 | -1.1% | 13.25 | 13.30 | 12.90 | 291,774 | |
| 13.25 | +0.25 | +1.9% | 13.00 | 13.50 | 13.00 | 270,497 | |
| 13.00 | +0.40 | +3.2% | 12.60 | 13.40 | 12.60 | 390,136 | |
| 12.60 | +0.05 | +0.4% | 12.55 | 12.80 | 12.40 | 180,084 | |
| 12.55 | -0.50 | -3.8% | 13.05 | 13.05 | 12.05 | 345,690 | |
| 13.05 | +0.10 | +0.8% | 12.95 | 13.40 | 12.85 | 708,587 | |
| 12.95 | +0.10 | +0.8% | 12.85 | 13.50 | 12.85 | 341,064 | |
| 12.85 | +0.15 | +1.2% | 12.70 | 12.90 | 12.60 | 458,351 | |
| 12.70 | +0.60 | +5.0% | 12.10 | 13.20 | 12.10 | 715,037 | |
| 12.10 | +0.10 | +0.8% | 12.00 | 12.20 | 12.00 | 385,321 | |
| 12.00 | 0.00 | 0.0% | 12.00 | 12.05 | 11.90 | 178,692 |
- Ticker
- NSEKE:HFCK
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NSEKE
- Currency
- KES
What changed lately
Latest news release · May 26, 2026
HF Group To Transition To A New, Unified Brand Identity "HFCB"
Latest news
HF Group To Transition To A New, Unified Brand Identity "HFCB"
May 26, 2026
Closed 9.80 (+0.8%) on May 28, 2026
Decks
Shareholder Meeting (May 2025)
Shareholder meeting · 53 slides · May 28, 2025
HF Group PLC on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 1 in the last 12 months · 1 in all · newest May 26, 2026 · oldest 2026
- Decks
- 1 deck · latest May 28, 2025
Log in to ask 6ix AI your own questions about HF Group PLC.