Hiap Hoe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.64	0.68	0.64	0.67	0.67	4.69%	16,700
May 20, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	41,400
May 19, 2026	0.65	0.69	0.64	0.66	0.66	-2.22%	14,800
May 18, 2026	0.68	0.68	0.68	0.68	0.68	-	200
May 13, 2026	0.68	0.68	0.68	0.68	0.68	-	9,500
May 11, 2026	0.69	0.69	0.68	0.68	0.67	-3.57%	12,500
May 6, 2026	0.70	0.70	0.70	0.70	0.69	0.72%	100
May 5, 2026	0.70	0.70	0.70	0.70	0.68	-0.71%	600
May 4, 2026	0.70	0.71	0.69	0.70	0.69	-	95,000
Apr 29, 2026	0.71	0.71	0.70	0.70	0.69	-0.71%	500
Apr 28, 2026	0.69	0.71	0.69	0.71	0.69	0.71%	9,400
Apr 24, 2026	0.68	0.71	0.68	0.70	0.69	-0.71%	27,500
Apr 23, 2026	0.71	0.71	0.71	0.71	0.69	4.44%	2,600
Apr 22, 2026	0.68	0.68	0.68	0.68	0.67	-2.17%	4,000
Apr 21, 2026	0.71	0.72	0.69	0.69	0.68	-0.72%	149,500
Apr 20, 2026	0.69	0.71	0.68	0.70	0.68	-2.11%	131,600
Apr 17, 2026	0.71	0.71	0.71	0.71	0.70	-	200
Apr 15, 2026	0.69	0.72	0.68	0.71	0.70	-1.39%	11,300
Apr 13, 2026	0.72	0.72	0.72	0.72	0.71	2.86%	2,000
Apr 10, 2026	0.68	0.72	0.68	0.70	0.69	-	20,000
Apr 9, 2026	0.68	0.70	0.67	0.70	0.69	-2.10%	15,700
Apr 7, 2026	0.72	0.72	0.72	0.72	0.70	-	300
Apr 6, 2026	0.72	0.72	0.72	0.72	0.70	-	200
Apr 2, 2026	0.72	0.72	0.72	0.72	0.70	5.15%	2,000
Apr 1, 2026	0.64	0.68	0.64	0.68	0.67	4.62%	14,500
Mar 31, 2026	0.65	0.65	0.65	0.65	0.64	-1.52%	6,500
Mar 30, 2026	0.66	0.66	0.66	0.66	0.65	-0.75%	4,000
Mar 27, 2026	0.66	0.67	0.64	0.67	0.66	-	7,000
Mar 26, 2026	0.67	0.67	0.67	0.67	0.66	-0.75%	200
Mar 24, 2026	0.67	0.67	0.67	0.67	0.66	4.69%	1,600
Mar 23, 2026	0.65	0.65	0.63	0.64	0.63	-5.88%	27,400
Mar 19, 2026	0.66	0.70	0.66	0.68	0.67	-	14,100
Mar 18, 2026	0.67	0.69	0.67	0.68	0.67	-0.73%	81,800
Mar 17, 2026	0.67	0.69	0.67	0.69	0.67	-2.14%	7,400
Mar 16, 2026	0.70	0.70	0.70	0.70	0.69	8.53%	1,000
Mar 13, 2026	0.67	0.71	0.63	0.65	0.64	-7.19%	116,800
Mar 11, 2026	0.70	0.70	0.70	0.70	0.68	-1.42%	500
Mar 10, 2026	0.68	0.71	0.68	0.71	0.69	-0.70%	1,100
Mar 5, 2026	0.69	0.71	0.66	0.71	0.70	3.65%	14,200
Mar 4, 2026	0.69	0.69	0.69	0.69	0.67	-	1,300
Mar 3, 2026	0.69	0.69	0.66	0.69	0.67	-4.86%	20,500
Mar 2, 2026	0.70	0.72	0.69	0.72	0.71	-2.04%	18,500
Feb 27, 2026	0.73	0.75	0.73	0.74	0.72	-	60,000
Feb 26, 2026	0.75	0.75	0.74	0.74	0.72	-0.68%	6,100
Feb 25, 2026	0.74	0.74	0.73	0.74	0.73	-0.67%	95,400
Feb 24, 2026	0.74	0.75	0.74	0.75	0.73	1.36%	176,900
Feb 23, 2026	0.74	0.74	0.74	0.74	0.72	-	22,000
Feb 19, 2026	0.73	0.75	0.73	0.74	0.72	-1.34%	24,000
Feb 16, 2026	0.73	0.75	0.71	0.75	0.73	2.05%	45,600
Feb 13, 2026	0.73	0.74	0.73	0.73	0.72	-0.68%	37,900