KLSE:HENGYUAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.78	0.80	0.78	0.79	0.79	1.95%	853,400
Jan 2, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	200,500
Dec 31, 2025	0.78	0.79	0.77	0.78	0.78	-0.64%	525,400
Dec 30, 2025	0.78	0.79	0.78	0.78	0.78	-	188,400
Dec 29, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	438,800
Dec 26, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	206,800
Dec 24, 2025	0.78	0.79	0.77	0.78	0.78	-	178,500
Dec 23, 2025	0.79	0.80	0.78	0.78	0.78	-0.64%	317,700
Dec 22, 2025	0.79	0.79	0.77	0.79	0.79	1.29%	346,000
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	286,100
Dec 18, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	293,500
Dec 17, 2025	0.79	0.79	0.77	0.79	0.79	-	341,100
Dec 16, 2025	0.79	0.79	0.78	0.79	0.79	-	319,200
Dec 15, 2025	0.80	0.81	0.79	0.79	0.79	-1.86%	361,600
Dec 12, 2025	0.78	0.81	0.78	0.81	0.81	3.87%	429,700
Dec 11, 2025	0.78	0.79	0.77	0.78	0.78	-	413,900
Dec 10, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	585,600
Dec 9, 2025	0.78	0.78	0.76	0.78	0.78	-	415,700
Dec 8, 2025	0.80	0.80	0.78	0.78	0.78	-1.89%	1,017,500
Dec 5, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	572,800
Dec 4, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	1,157,300
Dec 3, 2025	0.79	0.82	0.78	0.81	0.81	2.53%	1,239,700
Dec 2, 2025	0.81	0.81	0.77	0.79	0.79	-1.86%	2,090,000
Dec 1, 2025	0.78	0.84	0.78	0.81	0.81	7.33%	12,941,500
Nov 28, 2025	0.74	0.75	0.74	0.75	0.75	0.67%	350,600
Nov 27, 2025	0.73	0.75	0.72	0.75	0.75	2.05%	985,000
Nov 26, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	1,176,500
Nov 25, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	675,500
Nov 24, 2025	0.76	0.77	0.74	0.75	0.75	-1.97%	667,000
Nov 21, 2025	0.77	0.77	0.75	0.76	0.76	-	1,031,200
Nov 20, 2025	0.79	0.79	0.75	0.76	0.76	-3.80%	3,421,500
Nov 19, 2025	0.80	0.82	0.79	0.79	0.79	0.64%	3,820,900
Nov 18, 2025	0.78	0.80	0.78	0.79	0.79	-	1,198,700
Nov 17, 2025	0.79	0.79	0.78	0.79	0.79	-	808,600
Nov 14, 2025	0.79	0.79	0.78	0.79	0.79	-	549,400
Nov 13, 2025	0.79	0.80	0.79	0.79	0.79	-1.26%	459,500
Nov 12, 2025	0.80	0.81	0.79	0.80	0.80	-	1,100,000
Nov 11, 2025	0.81	0.81	0.79	0.80	0.80	-	793,600
Nov 10, 2025	0.81	0.82	0.79	0.80	0.80	-1.85%	1,901,600
Nov 7, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	1,483,200
Nov 6, 2025	0.82	0.83	0.80	0.81	0.81	-1.23%	1,506,000