Hwatsing Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	180.31	190.50	180.00	188.99	-	3.72%	3,511,622
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
May 12, 2026	147.36	170.00	145.09	167.96	167.69	13.65%	21,549,373
May 11, 2026	142.16	150.71	141.41	147.78	147.55	5.59%	11,423,765
May 8, 2026	141.43	142.28	137.13	139.96	139.74	-2.34%	8,313,756
May 7, 2026	139.24	144.45	138.72	143.31	143.08	3.78%	10,134,922
May 6, 2026	147.05	148.56	137.86	138.09	137.87	-2.08%	15,245,383
Apr 30, 2026	137.24	142.57	137.24	141.02	140.80	2.19%	11,415,025
Apr 29, 2026	138.80	141.35	133.57	138.00	137.78	-0.64%	9,433,611
Apr 28, 2026	138.33	144.99	135.14	138.89	138.67	0.23%	9,843,875
Apr 27, 2026	133.64	140.89	130.98	138.57	138.35	5.76%	12,347,032
Apr 24, 2026	131.41	134.55	128.57	131.02	130.82	-0.52%	8,607,734
Apr 23, 2026	133.21	135.21	130.46	131.70	131.49	-3.81%	8,031,737
Apr 22, 2026	136.07	137.61	133.43	136.91	136.70	0.78%	6,219,732
Apr 21, 2026	133.61	137.54	132.86	135.85	135.64	0.58%	5,853,215
Apr 20, 2026	134.07	136.43	130.74	135.06	134.85	-0.02%	6,165,596
Apr 17, 2026	135.00	135.80	130.71	135.09	134.87	-0.20%	5,851,140
Apr 16, 2026	132.43	136.70	130.36	135.36	135.14	3.28%	8,007,139
Apr 15, 2026	132.86	135.21	130.06	131.06	130.86	-0.20%	8,565,363
Apr 14, 2026	129.49	133.41	129.30	131.32	131.12	2.66%	6,360,097
Apr 13, 2026	129.76	131.26	127.48	127.92	127.72	-2.40%	5,757,269
Apr 10, 2026	132.14	135.36	130.93	131.07	130.87	0.75%	5,659,066
Apr 9, 2026	126.19	133.34	125.47	130.10	129.90	2.00%	6,576,041
Apr 8, 2026	124.29	127.67	123.09	127.54	127.34	6.34%	5,907,913
Apr 7, 2026	122.14	123.61	119.41	119.94	119.75	-1.50%	4,490,711
Apr 3, 2026	123.51	125.23	120.71	121.76	121.57	-0.83%	3,509,061
Apr 2, 2026	125.00	125.64	121.86	122.79	122.59	-1.85%	3,983,998
Apr 1, 2026	127.86	128.56	124.52	125.10	124.90	0.66%	5,308,592
Mar 31, 2026	128.94	129.94	124.29	124.29	124.09	-4.34%	6,545,738
Mar 30, 2026	120.71	132.38	120.01	129.93	129.72	6.45%	9,493,985