Hwatsing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	265.00	270.00	260.01	267.13	-	-2.35%	2,250,093
Jul 21, 2026	235.00	273.56	216.00	273.56	273.56	20.00%	22,365,260
Jul 20, 2026	247.00	252.99	221.02	227.97	227.97	-5.67%	19,028,540
Jul 17, 2026	258.43	265.50	240.88	241.67	241.67	-6.49%	19,779,120
Jul 16, 2026	282.49	287.99	257.00	258.43	258.43	-10.88%	16,142,481
Jul 15, 2026	313.00	316.60	282.83	289.98	289.98	-6.16%	17,774,453
Jul 14, 2026	315.00	331.97	285.11	309.00	309.00	-5.07%	25,376,606
Jul 13, 2026	314.05	338.75	314.05	325.51	325.51	0.28%	19,561,109
Jul 10, 2026	342.92	374.85	324.00	324.60	324.60	-5.64%	22,505,671
Jul 9, 2026	300.00	348.00	292.51	344.00	344.00	16.61%	19,165,077
Jul 8, 2026	276.00	298.00	262.50	295.00	295.00	6.88%	18,745,452
Jul 7, 2026	262.05	284.84	259.46	276.00	276.00	2.60%	16,795,790
Jul 6, 2026	272.00	277.74	256.00	269.00	269.00	0.56%	17,306,850
Jul 3, 2026	272.57	279.66	259.00	267.50	267.50	-4.80%	22,536,901
Jul 2, 2026	307.86	312.93	275.98	281.00	281.00	-14.85%	24,415,190
Jul 1, 2026	322.19	356.64	320.00	330.00	330.00	2.43%	19,006,120
Jun 30, 2026	330.00	332.55	303.01	322.18	322.18	1.85%	20,738,680
Jun 29, 2026	264.93	316.32	264.20	316.32	316.32	20.00%	18,324,882
Jun 26, 2026	250.00	265.99	246.20	263.60	263.60	4.40%	13,601,110
Jun 25, 2026	248.00	257.96	244.26	252.50	252.50	4.13%	13,302,745
Jun 24, 2026	230.52	246.00	228.00	242.49	242.49	4.97%	13,306,897
Jun 23, 2026	231.82	240.79	225.01	231.01	231.01	-1.74%	12,627,895
Jun 22, 2026	230.50	237.50	223.35	235.10	235.10	3.63%	16,679,892
Jun 18, 2026	225.06	232.33	220.45	226.86	226.86	2.05%	16,050,620
Jun 17, 2026	196.00	222.88	196.00	222.31	222.31	10.50%	19,898,670
Jun 16, 2026	200.00	205.50	193.88	201.18	201.18	0.93%	14,965,700
Jun 15, 2026	186.00	200.68	183.00	199.33	199.33	8.33%	17,467,790
Jun 12, 2026	193.68	198.89	183.20	184.00	184.00	-1.47%	19,278,330
Jun 11, 2026	180.31	192.80	180.00	186.74	186.74	2.48%	14,271,570
Jun 10, 2026	180.00	189.48	178.56	182.22	182.22	0.12%	14,286,010
Jun 9, 2026	175.71	182.79	173.71	182.29	182.00	6.20%	11,730,010
Jun 8, 2026	167.86	177.77	166.83	171.65	171.38	-3.10%	10,649,489
Jun 5, 2026	179.29	184.26	175.00	177.14	176.87	-2.78%	11,426,105
Jun 4, 2026	174.04	184.66	173.57	182.20	181.91	2.91%	11,922,760
Jun 3, 2026	175.36	183.26	172.61	177.04	176.77	1.27%	14,129,793
Jun 2, 2026	175.00	178.56	170.13	174.83	174.55	0.02%	11,779,597
Jun 1, 2026	186.43	186.43	173.43	174.79	174.51	-6.35%	16,152,513
May 29, 2026	196.43	199.64	183.49	186.64	186.34	-4.81%	18,214,083
May 28, 2026	200.47	202.04	192.91	196.07	195.76	-2.65%	18,118,967
May 27, 2026	208.00	216.36	200.77	201.41	201.10	-4.36%	16,143,539
May 26, 2026	209.63	215.31	202.38	210.59	210.26	-0.06%	18,915,623
May 25, 2026	196.37	217.63	189.29	210.71	210.38	6.78%	19,703,697
May 22, 2026	202.78	207.11	191.43	197.34	197.03	-1.33%	18,378,233
May 21, 2026	215.86	223.56	200.00	200.00	199.69	-6.04%	22,426,473
May 20, 2026	200.71	215.49	200.71	212.86	212.52	7.35%	17,517,835
May 19, 2026	194.39	201.50	187.86	198.29	197.97	1.68%	16,452,421
May 18, 2026	194.89	204.77	190.71	195.00	194.69	2.05%	21,573,509
May 15, 2026	180.71	206.20	177.64	191.08	190.78	6.79%	22,257,367
May 14, 2026	179.23	183.84	171.55	178.93	178.65	-0.08%	13,676,439
May 13, 2026	160.71	183.29	159.92	179.08	178.80	6.62%	21,975,897