KLSE:HENGYUAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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