Hong Ho Precision Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.30	12.85	12.25	12.40	12.40	-2.36%	448,149
Nov 5, 2026	12.95	12.95	12.65	12.70	12.70	0.40%	113,000
Nov 4, 2026	12.95	12.95	12.60	12.65	12.65	-0.39%	99,037
Nov 3, 2026	13.25	13.25	12.70	12.70	12.70	-3.42%	239,815
Nov 2, 2026	13.30	13.30	13.10	13.15	13.15	-0.38%	126,687
Oct 30, 2026	13.35	13.35	13.10	13.20	13.20	-1.12%	170,335
Oct 29, 2026	13.40	13.40	13.25	13.35	13.35	-0.37%	28,015
Oct 28, 2026	13.35	13.45	13.30	13.40	13.40	0.75%	40,515
Oct 27, 2026	13.30	13.40	13.25	13.30	13.30	-	53,225
Oct 22, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	98,262
Oct 21, 2026	13.40	13.50	13.40	13.40	13.40	-0.37%	52,819
Oct 20, 2026	13.40	13.50	13.35	13.45	13.45	-	51,088
Oct 19, 2026	13.40	13.50	13.35	13.45	13.45	-0.37%	63,349
Oct 16, 2026	13.60	13.60	13.45	13.50	13.50	-	132,532
Oct 15, 2026	13.55	13.60	13.45	13.50	13.50	-0.37%	179,032
Oct 14, 2026	13.55	13.60	13.50	13.55	13.55	0.74%	60,723
Oct 13, 2026	13.50	13.50	13.40	13.45	13.45	-	64,229
Oct 12, 2026	13.40	13.50	13.40	13.45	13.45	0.75%	84,801
Oct 8, 2026	13.30	13.40	13.30	13.35	13.35	-0.74%	37,635
Oct 7, 2026	13.35	13.45	13.35	13.45	13.45	0.75%	66,486
Oct 6, 2026	13.35	13.35	13.25	13.35	13.35	-	77,772
Oct 5, 2026	13.45	13.45	13.35	13.35	13.35	-0.37%	74,766
Oct 2, 2026	13.35	13.40	13.30	13.40	13.40	-0.37%	138,252
Oct 1, 2026	13.35	13.45	13.35	13.45	13.45	0.37%	29,111
Sep 30, 2026	13.35	13.60	13.30	13.40	13.40	0.37%	226,998
Sep 29, 2026	13.45	13.50	13.35	13.35	13.35	-1.84%	157,652
Sep 24, 2026	13.65	13.65	13.55	13.60	13.60	-0.37%	38,658
Sep 23, 2026	13.65	13.75	13.60	13.65	13.65	-	23,251
Sep 22, 2026	13.70	13.90	13.60	13.65	13.65	-1.44%	235,690
Sep 21, 2026	13.80	13.85	13.75	13.85	13.85	0.73%	192,070
Sep 18, 2026	13.80	13.85	13.65	13.75	13.75	1.48%	179,675
Sep 17, 2026	13.35	13.85	13.35	13.55	13.55	1.50%	200,059
Sep 16, 2026	13.30	13.40	13.30	13.35	13.35	0.38%	141,588
Sep 15, 2026	13.35	13.40	13.25	13.30	13.30	-0.37%	79,045
Sep 14, 2026	13.25	13.45	13.25	13.35	13.35	0.38%	46,059
Sep 11, 2026	13.30	13.35	13.25	13.30	13.30	-	77,210
Sep 10, 2026	13.30	13.35	13.25	13.30	13.30	-0.37%	122,240
Sep 9, 2026	13.45	13.50	13.25	13.35	13.35	-	77,512
Sep 8, 2026	13.40	13.40	13.30	13.35	13.35	-0.37%	109,897
Sep 7, 2026	13.55	13.55	13.35	13.40	13.40	-	130,982
Sep 4, 2026	13.50	13.50	13.40	13.40	13.40	-0.37%	89,423
Sep 3, 2026	13.50	13.55	13.45	13.45	13.45	-0.74%	106,142
Sep 2, 2026	13.65	13.65	13.45	13.55	13.55	-0.37%	117,518
Sep 1, 2026	13.60	13.70	13.55	13.60	13.60	-	107,395
Aug 31, 2026	13.65	13.70	13.55	13.60	13.60	-0.37%	94,309
Aug 28, 2026	13.60	13.70	13.55	13.65	13.65	0.37%	80,772
Aug 27, 2026	13.55	13.75	13.55	13.60	13.60	0.37%	91,989
Aug 26, 2026	13.55	13.65	13.55	13.55	13.55	-	123,510
Aug 25, 2026	13.65	13.65	13.55	13.55	13.55	-0.37%	112,134
Aug 24, 2026	13.75	13.75	13.55	13.60	13.60	-0.73%	117,395