Hong Ho Precision Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	15.50	15.50	14.90	15.00	15.00	-4.41%	1,067,860
Jul 8, 2026	17.50	17.65	16.95	17.20	15.69	-	1,138,803
Jul 7, 2026	17.50	17.50	17.20	17.20	15.69	-1.15%	558,971
Jul 6, 2026	17.75	17.90	17.40	17.40	15.87	-1.69%	1,010,054
Jul 3, 2026	17.75	18.00	17.55	17.70	16.15	-	1,073,570
Jul 2, 2026	17.90	17.95	17.45	17.70	16.15	-	729,772
Jul 1, 2026	17.00	17.80	16.85	17.70	16.15	4.73%	1,261,489
Jun 30, 2026	16.65	16.90	16.45	16.90	15.42	2.11%	269,688
Jun 29, 2026	16.70	16.75	16.40	16.55	15.10	0.61%	236,474
Jun 26, 2026	16.50	16.60	16.25	16.45	15.01	-0.90%	368,362
Jun 25, 2026	16.70	16.75	16.50	16.60	15.14	-0.30%	281,738
Jun 24, 2026	16.65	16.80	16.50	16.65	15.19	-0.30%	259,009
Jun 23, 2026	16.60	16.80	16.50	16.70	15.24	0.91%	366,249
Jun 22, 2026	16.70	16.70	16.45	16.55	15.10	-0.90%	319,859
Jun 18, 2026	16.80	17.00	16.70	16.70	15.24	-0.30%	218,470
Jun 17, 2026	16.80	16.85	16.50	16.75	15.28	0.30%	361,763
Jun 16, 2026	16.90	17.00	16.60	16.70	15.24	-1.18%	327,152
Jun 15, 2026	16.80	16.90	16.70	16.90	15.42	0.60%	312,580
Jun 12, 2026	16.85	16.90	16.70	16.80	15.33	-	486,578
Jun 11, 2026	17.00	17.00	16.55	16.80	15.33	0.30%	265,444
Jun 10, 2026	16.45	16.95	16.35	16.75	15.28	1.52%	434,219
Jun 9, 2026	16.35	16.65	16.35	16.50	15.05	1.23%	220,954
Jun 8, 2026	16.00	16.45	16.00	16.30	14.87	-1.81%	218,389
Jun 5, 2026	16.65	16.75	16.60	16.60	15.14	-0.90%	274,555
Jun 4, 2026	16.50	16.95	16.45	16.75	15.28	1.52%	433,019
Jun 3, 2026	16.20	16.60	16.15	16.50	15.05	1.85%	708,322
Jun 2, 2026	16.00	16.30	15.85	16.20	14.78	0.62%	219,457
Jun 1, 2026	16.00	16.10	15.75	16.10	14.69	1.90%	306,353
May 29, 2026	15.90	16.10	15.70	15.80	14.41	-0.63%	274,252
May 28, 2026	16.30	16.30	15.80	15.90	14.51	1.27%	293,346
May 27, 2026	15.75	15.80	15.60	15.70	14.32	0.32%	203,798
May 26, 2026	15.50	15.65	15.40	15.65	14.28	0.97%	162,481
May 25, 2026	15.80	15.80	15.35	15.50	14.14	-1.27%	338,404
May 22, 2026	15.50	15.80	15.45	15.70	14.32	0.96%	142,915
May 21, 2026	15.55	15.70	15.55	15.55	14.19	0.65%	114,139
May 20, 2026	15.65	15.80	15.30	15.45	14.09	-0.32%	150,651
May 19, 2026	15.20	15.55	15.20	15.50	14.14	2.31%	133,834
May 18, 2026	15.20	15.30	15.05	15.15	13.82	0.33%	85,939
May 15, 2026	15.30	15.45	15.10	15.10	13.78	-0.66%	176,720
May 14, 2026	15.20	15.35	15.20	15.20	13.87	0.66%	219,342
May 13, 2026	15.75	15.75	15.10	15.10	13.78	-2.89%	743,675
May 12, 2026	15.60	15.60	15.45	15.55	14.19	-0.32%	307,160
May 11, 2026	15.80	15.80	15.45	15.60	14.23	-1.27%	325,476
May 8, 2026	15.75	15.85	15.75	15.80	14.41	0.32%	124,124
May 7, 2026	15.65	15.80	15.60	15.75	14.37	0.96%	199,571
May 6, 2026	15.55	15.65	15.45	15.60	14.23	0.32%	155,107
May 5, 2026	15.60	15.65	15.45	15.55	14.19	-0.64%	122,228
May 4, 2026	15.80	15.90	15.65	15.65	14.28	-0.95%	143,052
Apr 30, 2026	15.80	15.85	15.65	15.80	14.41	-	166,428
Apr 29, 2026	15.90	15.95	15.60	15.80	14.41	-0.63%	150,041