Hong Ho Precision Textile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.55	13.65	13.55	13.60	-	0.37%	108,300
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
Aug 21, 2026	13.70	13.75	13.60	13.70	13.70	0.37%	185,009
Aug 20, 2026	13.65	13.70	13.60	13.65	13.65	0.37%	76,353
Aug 19, 2026	13.75	13.75	13.55	13.60	13.60	-0.73%	88,327
Aug 18, 2026	13.65	13.70	13.65	13.70	13.70	-0.36%	86,546
Aug 17, 2026	14.05	14.05	13.65	13.75	13.75	-1.43%	233,544
Aug 14, 2026	14.00	14.15	13.90	13.95	13.95	-0.36%	276,634
Aug 13, 2026	14.10	14.10	13.80	14.00	14.00	-	237,414
Aug 12, 2026	13.90	14.05	13.90	14.00	14.00	-	107,906
Aug 11, 2026	13.90	14.00	13.80	14.00	14.00	0.36%	88,928
Aug 10, 2026	13.80	14.05	13.80	13.95	13.95	0.72%	141,741
Aug 7, 2026	13.85	13.95	13.75	13.85	13.85	0.73%	178,666
Aug 6, 2026	13.80	13.80	13.60	13.75	13.75	-0.36%	122,210
Aug 5, 2026	13.75	13.80	13.65	13.80	13.80	1.47%	146,497
Aug 4, 2026	13.75	13.75	13.50	13.60	13.60	-1.09%	259,070
Aug 3, 2026	13.90	13.90	13.60	13.75	13.75	0.36%	202,421
Jul 31, 2026	13.70	13.90	13.65	13.70	13.70	0.74%	178,003
Jul 30, 2026	13.60	13.85	13.50	13.60	13.60	-0.37%	156,401
Jul 29, 2026	13.90	13.90	13.25	13.65	13.65	-0.36%	436,665
Jul 28, 2026	14.05	14.05	13.70	13.70	13.70	-2.49%	444,954
Jul 27, 2026	14.05	14.35	14.00	14.05	14.05	-	330,260
Jul 24, 2026	14.00	14.05	13.90	14.05	14.05	0.36%	182,191
Jul 23, 2026	14.15	14.15	13.90	14.00	14.00	-	144,178
Jul 22, 2026	14.35	14.35	14.00	14.00	14.00	-0.36%	205,690
Jul 21, 2026	13.95	14.15	13.95	14.05	14.05	1.08%	112,225
Jul 20, 2026	14.25	14.25	13.75	13.90	13.90	-0.71%	216,905
Jul 17, 2026	14.45	14.45	14.00	14.00	14.00	-2.78%	352,851
Jul 16, 2026	14.55	14.55	14.30	14.40	14.40	-0.69%	183,041
Jul 15, 2026	14.40	14.55	14.25	14.50	14.50	-	347,347
Jul 14, 2026	14.80	14.80	14.35	14.50	14.50	-0.68%	412,360
Jul 13, 2026	14.85	14.95	14.50	14.60	14.60	-2.67%	570,802
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