Hiap Hoe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	126,800
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 16, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Oct 15, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	37,300
Oct 14, 2025	0.54	0.55	0.54	0.55	0.55	-	37,300
Oct 13, 2025	0.55	0.55	0.55	0.55	0.55	-	-
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 8, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	4,000
Oct 6, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 3, 2025	0.56	0.57	0.55	0.57	0.57	-	43,200
Oct 2, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 1, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-	-
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 24, 2025	0.57	0.57	0.57	0.57	0.57	-	-
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 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