Hiap Hoe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.57	0.57	0.57	0.57	-	-4.24%	7,000
Sep 16, 2025	0.57	0.59	0.57	0.59	0.59	4.42%	12,900
Sep 15, 2025	0.57	0.57	0.57	0.57	0.57	-3.42%	3,500
Sep 12, 2025	0.59	0.59	0.58	0.59	0.59	-	21,800
Sep 11, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 9, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 5, 2025	0.57	0.59	0.57	0.59	0.59	-	20,200
Sep 4, 2025	0.59	0.59	0.59	0.59	0.59	-	800
Sep 3, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 2, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 1, 2025	0.59	0.59	0.59	0.59	0.59	2.63%	1,000
Aug 29, 2025	0.57	0.57	0.57	0.57	0.57	-	10,500
Aug 28, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	-
Aug 27, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	100
Aug 26, 2025	0.60	0.60	0.57	0.57	0.57	-4.20%	16,200
Aug 25, 2025	0.57	0.60	0.57	0.60	0.60	5.31%	10,900
Aug 22, 2025	0.56	0.57	0.55	0.57	0.57	0.89%	11,900
Aug 21, 2025	0.56	0.56	0.56	0.56	0.56	-	5,000
Aug 20, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	56,000
Aug 19, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Aug 18, 2025	0.59	0.59	0.56	0.57	0.57	-2.56%	24,500
Aug 15, 2025	0.56	0.59	0.55	0.59	0.58	5.41%	63,800
Aug 14, 2025	0.55	0.56	0.55	0.56	0.55	-0.89%	12,000
Aug 13, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	27,000
Aug 12, 2025	0.55	0.55	0.54	0.55	0.55	-	41,000
Aug 11, 2025	0.55	0.55	0.55	0.55	0.55	-	9,000
Aug 8, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Aug 7, 2025	0.54	0.56	0.54	0.55	0.55	-1.79%	46,700
Aug 6, 2025	0.56	0.56	0.55	0.56	0.56	-	18,000
Aug 5, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Aug 4, 2025	0.55	0.56	0.55	0.56	0.56	2.75%	37,700
Aug 1, 2025	0.54	0.55	0.54	0.55	0.54	0.93%	26,000
Jul 31, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	20,100
Jul 30, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Jul 29, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	46,500
Jul 28, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	41,000
Jul 25, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	27,800
Jul 24, 2025	0.54	0.58	0.54	0.58	0.57	4.55%	110,600
Jul 23, 2025	0.54	0.55	0.54	0.55	0.55	2.80%	204,400
Jul 22, 2025	0.53	0.54	0.53	0.54	0.53	-0.93%	36,400
Jul 21, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	29,700
Jul 18, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	1,500
Jul 17, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	137,300
Jul 16, 2025	0.53	0.53	0.52	0.53	0.52	-0.94%	115,600
Jul 15, 2025	0.54	0.54	0.52	0.53	0.53	-	29,900
Jul 14, 2025	0.54	0.54	0.53	0.53	0.53	1.92%	5,400
Jul 11, 2025	0.54	0.54	0.52	0.52	0.52	-2.80%	75,300
Jul 10, 2025	0.53	0.54	0.52	0.54	0.53	1.90%	67,200