Hiap Hoe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	21,500
Dec 4, 2025	0.53	0.54	0.52	0.54	0.54	-	11,700
Dec 3, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	121,200
Dec 2, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	325,000
Dec 1, 2025	0.53	0.53	0.53	0.53	0.53	-	148,700
Nov 27, 2025	0.52	0.53	0.52	0.53	0.53	-0.93%	10,000
Nov 26, 2025	0.54	0.54	0.54	0.54	0.54	-	600
Nov 25, 2025	0.52	0.54	0.52	0.54	0.54	-	8,100
Nov 24, 2025	0.53	0.54	0.52	0.54	0.54	0.94%	9,700
Nov 21, 2025	0.53	0.53	0.52	0.53	0.53	-	14,200
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	1,000
Nov 18, 2025	0.52	0.54	0.52	0.54	0.54	-0.93%	8,500
Nov 13, 2025	0.53	0.54	0.53	0.54	0.54	-	34,200
Nov 12, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	2,100
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	4,800
Nov 7, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	8,700
Nov 6, 2025	0.53	0.54	0.53	0.54	0.54	-	2,700
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	100
Nov 3, 2025	0.54	0.54	0.53	0.54	0.54	-0.92%	205,700
Oct 30, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	5,000
Oct 29, 2025	0.54	0.54	0.54	0.54	0.54	-	10,100
Oct 28, 2025	0.53	0.54	0.53	0.54	0.54	-0.92%	305,000
Oct 27, 2025	0.54	0.55	0.53	0.55	0.55	-0.91%	73,600
Oct 24, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	52,800
Oct 23, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	8,700
Oct 22, 2025	0.53	0.54	0.53	0.54	0.54	-	126,800
Oct 21, 2025	0.54	0.54	0.53	0.54	0.54	-	171,200
Oct 17, 2025	0.53	0.54	0.52	0.54	0.54	-0.93%	37,500
Oct 15, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	300
Oct 14, 2025	0.54	0.55	0.54	0.55	0.55	-	37,300
Oct 10, 2025	0.56	0.56	0.54	0.55	0.55	-	80,500
Oct 9, 2025	0.55	0.57	0.55	0.55	0.55	-1.79%	17,900
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	4,000
Oct 3, 2025	0.56	0.57	0.55	0.57	0.57	-	43,200
Sep 29, 2025	0.57	0.57	0.57	0.57	0.57	-	10,200
Sep 26, 2025	0.55	0.57	0.55	0.57	0.57	0.89%	13,500
Sep 25, 2025	0.56	0.57	0.56	0.56	0.56	-0.88%	77,200
Sep 23, 2025	0.57	0.57	0.56	0.57	0.57	-	47,600
Sep 22, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	20,000
Sep 19, 2025	0.57	0.58	0.57	0.58	0.58	-0.86%	30,000
Sep 18, 2025	0.58	0.58	0.57	0.58	0.58	2.65%	34,000
Sep 17, 2025	0.57	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 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 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	0.88%	10,500
Aug 27, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	100