Hong Ho Precision Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	18.10	18.20	17.25	17.35	17.35	-4.14%	1,065,346
Jan 20, 2026	18.30	18.30	18.10	18.10	18.10	-1.09%	232,071
Jan 19, 2026	18.10	18.35	18.10	18.30	18.30	1.10%	237,744
Jan 16, 2026	18.35	18.35	18.00	18.10	18.10	-0.82%	210,399
Jan 15, 2026	18.10	18.30	18.05	18.25	18.25	1.11%	235,867
Jan 14, 2026	17.95	18.15	17.95	18.05	18.05	0.28%	188,711
Jan 13, 2026	18.00	18.20	17.95	18.00	18.00	-0.55%	134,390
Jan 12, 2026	18.15	18.30	18.05	18.10	18.10	-0.28%	273,208
Jan 9, 2026	18.25	18.25	18.05	18.15	18.15	0.55%	65,513
Jan 8, 2026	18.25	18.30	18.05	18.05	18.05	-0.82%	120,300
Jan 7, 2026	18.10	18.20	17.85	18.20	18.20	0.55%	181,887
Jan 6, 2026	18.10	18.25	17.95	18.10	18.10	-0.28%	215,286
Jan 5, 2026	18.30	18.30	18.05	18.15	18.15	-0.82%	130,259
Jan 2, 2026	18.20	18.30	18.05	18.30	18.30	-	194,306
Dec 31, 2025	18.20	18.30	18.15	18.30	18.30	0.27%	42,258
Dec 30, 2025	18.30	18.40	18.15	18.25	18.25	-0.27%	64,262
Dec 29, 2025	18.40	18.50	18.30	18.30	18.30	-	105,982
Dec 26, 2025	18.30	18.45	18.30	18.30	18.30	0.83%	102,972
Dec 24, 2025	18.20	18.20	18.10	18.15	18.15	-	69,209
Dec 23, 2025	18.25	18.30	18.15	18.15	18.15	-0.27%	51,000
Dec 22, 2025	18.25	18.30	18.10	18.20	18.20	-	110,328
Dec 19, 2025	18.20	18.25	18.00	18.20	18.20	-	90,288
Dec 18, 2025	18.25	18.25	18.15	18.20	18.20	-0.55%	41,022
Dec 17, 2025	18.20	18.30	18.00	18.30	18.30	0.27%	81,764
Dec 16, 2025	18.25	18.40	18.15	18.25	18.25	0.55%	136,481
Dec 15, 2025	17.80	18.30	17.80	18.15	18.15	1.11%	89,368
Dec 12, 2025	18.05	18.10	17.95	17.95	17.95	-0.28%	62,320
Dec 11, 2025	18.25	18.25	17.90	18.00	18.00	-0.28%	132,023
Dec 10, 2025	18.00	18.05	17.85	18.05	18.05	0.28%	115,220
Dec 9, 2025	18.00	18.00	17.85	18.00	18.00	-0.55%	44,180
Dec 8, 2025	18.05	18.10	17.95	18.10	18.10	0.28%	96,043
Dec 5, 2025	18.40	18.45	18.05	18.05	18.05	-1.37%	83,213
Dec 4, 2025	18.35	18.40	18.15	18.30	18.30	-	103,123
Dec 3, 2025	18.35	18.40	18.15	18.30	18.30	-	41,640
Dec 2, 2025	18.35	18.35	18.10	18.30	18.30	-0.54%	99,942
Dec 1, 2025	18.45	18.45	18.05	18.40	18.40	0.55%	96,264
Nov 28, 2025	17.90	18.45	17.90	18.30	18.30	2.23%	175,983
Nov 27, 2025	17.90	18.00	17.85	17.90	17.90	-1.10%	51,828
Nov 26, 2025	17.75	18.15	17.75	18.10	18.10	2.26%	140,632
Nov 25, 2025	17.70	17.85	17.50	17.70	17.70	0.85%	115,387
Nov 24, 2025	17.65	17.65	17.40	17.55	17.55	0.29%	90,475
Nov 21, 2025	17.65	17.80	17.50	17.50	17.50	-0.85%	180,527
Nov 20, 2025	17.60	17.75	17.45	17.65	17.65	0.28%	173,465
Nov 19, 2025	17.70	17.70	17.45	17.60	17.60	-0.56%	174,461
Nov 18, 2025	18.30	18.30	17.65	17.70	17.70	-3.01%	310,551
Nov 17, 2025	18.75	18.75	18.25	18.25	18.25	-2.67%	196,899
Nov 14, 2025	18.60	18.90	18.40	18.75	18.75	-0.27%	180,254
Nov 13, 2025	18.45	18.80	18.40	18.80	18.80	1.90%	294,400
Nov 12, 2025	18.20	18.60	18.20	18.45	18.45	1.37%	250,677
Nov 11, 2025	18.45	18.50	18.05	18.20	18.20	-0.82%	212,367