KLSE:HENGYUAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	1.57	1.59	1.50	1.52	1.52	5.56%	22,773,500
Mar 18, 2026	1.53	1.55	1.42	1.44	1.44	-8.86%	21,824,300
Mar 17, 2026	1.62	1.63	1.55	1.58	1.58	-3.66%	16,896,600
Mar 16, 2026	1.65	1.68	1.62	1.64	1.64	-0.61%	10,413,800
Mar 13, 2026	1.66	1.69	1.63	1.65	1.65	2.48%	17,557,900
Mar 12, 2026	1.66	1.72	1.59	1.61	1.61	3.21%	43,108,500
Mar 11, 2026	1.40	1.58	1.38	1.56	1.56	4.70%	35,916,600
Mar 10, 2026	1.60	1.73	1.41	1.49	1.49	-21.58%	68,536,200
Mar 9, 2026	2.00	2.12	1.85	1.90	1.90	12.43%	60,804,000
Mar 6, 2026	1.65	1.72	1.62	1.69	1.69	6.29%	38,522,900
Mar 5, 2026	1.54	1.63	1.43	1.59	1.59	3.25%	45,198,700
Mar 4, 2026	1.39	1.64	1.37	1.54	1.54	14.07%	59,359,400
Mar 3, 2026	1.09	1.38	1.04	1.35	1.35	26.17%	43,635,500
Mar 2, 2026	0.99	1.10	0.95	1.07	1.07	17.58%	30,555,000
Feb 27, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	1,493,000
Feb 26, 2026	0.97	0.97	0.92	0.92	0.92	-5.67%	3,372,300
Feb 25, 2026	1.00	1.00	0.95	0.97	0.97	2.11%	8,488,400
Feb 24, 2026	1.00	1.00	0.95	0.95	0.95	-5.00%	3,640,700
Feb 23, 2026	0.99	1.02	0.99	1.00	1.00	2.04%	3,368,900
Feb 20, 2026	0.98	1.00	0.97	0.98	0.98	0.51%	2,761,700
Feb 19, 2026	0.94	0.98	0.92	0.98	0.98	4.28%	3,529,700
Feb 16, 2026	0.90	0.94	0.90	0.94	0.94	3.89%	2,061,300
Feb 13, 2026	0.90	0.91	0.89	0.90	0.90	-1.10%	1,025,700
Feb 12, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	1,867,600
Feb 11, 2026	0.88	0.92	0.88	0.92	0.92	3.98%	3,236,700
Feb 10, 2026	0.86	0.89	0.85	0.88	0.88	2.92%	2,413,100
Feb 9, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	457,200
Feb 6, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	928,700
Feb 5, 2026	0.84	0.86	0.84	0.85	0.85	0.60%	846,800
Feb 4, 2026	0.85	0.86	0.84	0.84	0.84	-0.59%	337,900
Feb 3, 2026	0.86	0.87	0.84	0.85	0.85	-2.87%	1,994,400
Jan 30, 2026	0.87	0.89	0.87	0.87	0.87	1.16%	1,692,500
Jan 29, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	892,600
Jan 28, 2026	0.87	0.91	0.84	0.85	0.85	-2.30%	16,029,900
Jan 27, 2026	0.83	0.87	0.83	0.87	0.87	4.82%	3,447,200
Jan 26, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	655,500
Jan 23, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	651,600
Jan 22, 2026	0.82	0.84	0.82	0.83	0.83	2.47%	1,798,700
Jan 21, 2026	0.81	0.82	0.80	0.81	0.81	0.62%	635,600
Jan 20, 2026	0.81	0.82	0.81	0.81	0.81	-1.23%	631,800
Jan 19, 2026	0.84	0.84	0.82	0.82	0.82	-2.98%	829,000
Jan 16, 2026	0.85	0.86	0.83	0.84	0.84	-0.59%	1,465,300
Jan 15, 2026	0.86	0.88	0.84	0.85	0.85	-0.59%	3,359,000
Jan 14, 2026	0.86	0.86	0.84	0.85	0.85	0.59%	1,144,100
Jan 13, 2026	0.85	0.86	0.84	0.85	0.85	-	1,273,900
Jan 12, 2026	0.83	0.87	0.83	0.85	0.85	3.68%	5,038,000
Jan 9, 2026	0.80	0.83	0.80	0.82	0.82	3.16%	2,260,700
Jan 8, 2026	0.79	0.79	0.78	0.79	0.79	-	220,800
Jan 7, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	303,600
Jan 6, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	370,400