Hong Ho Precision Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.80	17.00	16.70	16.70	16.70	-0.30%	218,470
Jun 17, 2026	16.80	16.85	16.50	16.75	16.75	0.30%	361,763
Jun 16, 2026	16.90	17.00	16.60	16.70	16.70	-1.18%	327,152
Jun 15, 2026	16.80	16.90	16.70	16.90	16.90	0.60%	312,580
Jun 12, 2026	16.85	16.90	16.70	16.80	16.80	-	486,578
Jun 11, 2026	17.00	17.00	16.55	16.80	16.80	0.30%	265,437
Jun 10, 2026	16.45	16.95	16.35	16.75	16.75	1.52%	434,219
Jun 9, 2026	16.35	16.65	16.35	16.50	16.50	1.23%	220,509
Jun 8, 2026	16.00	16.45	16.00	16.30	16.30	-1.81%	218,389
Jun 5, 2026	16.65	16.75	16.60	16.60	16.60	-0.90%	274,555
Jun 4, 2026	16.50	16.95	16.45	16.75	16.75	1.52%	433,019
Jun 3, 2026	16.20	16.60	16.15	16.50	16.50	1.85%	708,222
Jun 2, 2026	16.00	16.30	15.85	16.20	16.20	0.62%	218,223
Jun 1, 2026	16.00	16.10	15.75	16.10	16.10	1.90%	306,303
May 29, 2026	15.90	16.10	15.70	15.80	15.80	-0.63%	274,252
May 28, 2026	16.30	16.30	15.80	15.90	15.90	1.27%	292,697
May 27, 2026	15.75	15.80	15.60	15.70	15.70	0.32%	203,798
May 26, 2026	15.50	15.65	15.40	15.65	15.65	0.97%	162,481
May 25, 2026	15.80	15.80	15.35	15.50	15.50	-1.27%	337,526
May 22, 2026	15.50	15.80	15.45	15.70	15.70	0.96%	142,003
May 21, 2026	15.55	15.70	15.55	15.55	15.55	0.65%	114,139
May 20, 2026	15.65	15.80	15.30	15.45	15.45	-0.32%	150,651
May 19, 2026	15.20	15.55	15.20	15.50	15.50	2.31%	133,834
May 18, 2026	15.20	15.30	15.05	15.15	15.15	0.33%	85,939
May 15, 2026	15.30	15.45	15.10	15.10	15.10	-0.66%	176,720
May 14, 2026	15.20	15.35	15.20	15.20	15.20	0.66%	219,342
May 13, 2026	15.75	15.75	15.10	15.10	15.10	-2.89%	743,675
May 12, 2026	15.60	15.60	15.45	15.55	15.55	-0.32%	307,160
May 11, 2026	15.80	15.80	15.45	15.60	15.60	-1.27%	325,476
May 8, 2026	15.75	15.85	15.75	15.80	15.80	0.32%	124,124
May 7, 2026	15.65	15.80	15.60	15.75	15.75	0.96%	199,571
May 6, 2026	15.55	15.65	15.45	15.60	15.60	0.32%	155,107
May 5, 2026	15.60	15.65	15.45	15.55	15.55	-0.64%	122,228
May 4, 2026	15.80	15.90	15.65	15.65	15.65	-0.95%	143,052
Apr 30, 2026	15.80	15.85	15.65	15.80	15.80	-	166,428
Apr 29, 2026	15.90	15.95	15.60	15.80	15.80	-0.63%	150,041
Apr 28, 2026	16.00	16.05	15.80	15.90	15.90	-	119,528
Apr 27, 2026	16.00	16.05	15.75	15.90	15.90	-0.62%	196,782
Apr 24, 2026	16.30	16.60	15.70	16.00	16.00	-1.23%	331,085
Apr 23, 2026	16.45	16.45	16.00	16.20	16.20	-1.22%	308,978
Apr 22, 2026	16.55	16.55	16.25	16.40	16.40	-	338,704
Apr 21, 2026	16.45	16.50	16.35	16.40	16.40	-0.91%	96,053
Apr 20, 2026	16.70	16.70	16.20	16.55	16.55	-	184,511
Apr 17, 2026	16.80	16.80	16.50	16.55	16.55	-1.49%	163,128
Apr 16, 2026	16.35	16.80	16.35	16.80	16.80	2.44%	125,571
Apr 15, 2026	16.30	16.50	16.30	16.40	16.40	0.61%	132,980
Apr 14, 2026	16.40	16.40	16.20	16.30	16.30	-0.61%	172,940
Apr 13, 2026	16.35	16.45	16.35	16.40	16.40	-	141,669
Apr 10, 2026	16.45	16.60	16.35	16.40	16.40	-	118,879
Apr 9, 2026	16.55	16.55	16.35	16.40	16.40	-0.91%	46,380