Sin Heng Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	46,400
Feb 5, 2026	0.70	0.72	0.70	0.72	0.72	3.62%	99,100
Feb 2, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	283,900
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	-	48,200
Jan 29, 2026	0.70	0.70	0.69	0.70	0.70	-	21,900
Jan 28, 2026	0.70	0.70	0.70	0.70	0.70	-	118,400
Jan 27, 2026	0.70	0.70	0.70	0.70	0.70	-	127,000
Jan 26, 2026	0.70	0.70	0.69	0.70	0.70	-	106,600
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-	47,000
Jan 22, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	68,700
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-	58,700
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-	19,500
Jan 19, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	44,000
Jan 15, 2026	0.65	0.70	0.65	0.70	0.70	26.36%	1,500
Jan 13, 2026	0.69	0.69	0.54	0.55	0.55	-19.71%	13,000
Jan 12, 2026	0.70	0.70	0.69	0.69	0.69	-2.14%	21,000
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	-	10,800
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	35,200
Jan 6, 2026	0.72	0.72	0.72	0.72	0.72	-	5,000
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-	7,000
Dec 29, 2025	0.72	0.74	0.72	0.72	0.72	4.38%	34,900
Dec 16, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	600
Dec 12, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	2,000
Dec 11, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	33,300
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	500
Dec 2, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	1,400
Nov 26, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	14,000
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	4,000
Nov 13, 2025	0.71	0.73	0.70	0.73	0.73	0.69%	4,300
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	27,200
Nov 4, 2025	0.73	0.73	0.71	0.71	0.71	-2.08%	65,700
Oct 31, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	30,000
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-	4,400
Oct 29, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	1,800
Oct 28, 2025	0.72	0.73	0.72	0.72	0.72	4.35%	29,100
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	-	4,500
Oct 9, 2025	0.70	0.70	0.69	0.69	0.69	-5.48%	800
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	81,300
Oct 1, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	29,600
Sep 29, 2025	0.69	0.71	0.69	0.70	0.70	-0.71%	9,200
Sep 25, 2025	0.69	0.70	0.69	0.70	0.70	-	10,100
Sep 22, 2025	0.70	0.70	0.70	0.70	0.70	-	2,500
Sep 19, 2025	0.71	0.71	0.70	0.70	0.70	1.45%	16,000
Sep 18, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	300
Sep 17, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	23,700
Sep 16, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	11,700
Sep 11, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	43,500
Sep 10, 2025	0.68	0.68	0.68	0.68	0.68	-4.23%	1,800
Sep 9, 2025	0.71	0.71	0.71	0.71	0.71	4.41%	5,000
Sep 4, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	5,300