Hua Eng Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.80	33.15	32.65	32.80	32.80	-1.50%	3,186,920
Mar 12, 2026	33.65	33.80	33.15	33.30	33.30	-2.35%	3,805,243
Mar 11, 2026	33.10	34.30	32.95	34.10	34.10	3.81%	4,482,003
Mar 10, 2026	34.30	34.40	32.75	32.85	32.85	-4.51%	9,818,725
Mar 9, 2026	32.70	34.45	32.05	34.40	34.40	-0.43%	4,596,268
Mar 6, 2026	33.60	34.75	33.50	34.55	34.55	1.47%	2,361,926
Mar 5, 2026	34.10	34.60	33.55	34.05	34.05	2.56%	2,537,049
Mar 4, 2026	34.50	34.50	32.80	33.20	33.20	-5.55%	4,532,627
Mar 3, 2026	36.05	36.45	35.15	35.15	35.15	-3.03%	3,371,163
Mar 2, 2026	35.65	36.40	34.90	36.25	36.25	-0.14%	3,307,083
Feb 26, 2026	36.20	36.50	35.65	36.30	36.30	0.55%	2,945,077
Feb 25, 2026	36.85	37.10	35.70	36.10	36.10	-1.37%	4,095,772
Feb 24, 2026	35.85	36.90	35.45	36.60	36.60	2.09%	6,385,656
Feb 23, 2026	34.85	35.90	34.75	35.85	35.85	3.76%	5,556,248
Feb 11, 2026	34.30	34.60	33.90	34.55	34.55	1.62%	3,629,038
Feb 10, 2026	33.85	34.35	33.60	34.00	34.00	3.03%	5,099,384
Feb 9, 2026	33.15	33.35	32.75	33.00	33.00	1.23%	2,818,040
Feb 6, 2026	33.30	33.30	32.10	32.60	32.60	-2.98%	4,827,427
Feb 5, 2026	34.00	34.25	33.45	33.60	33.60	-2.75%	4,881,213
Feb 4, 2026	34.10	34.70	34.10	34.55	34.55	1.62%	4,332,717
Feb 3, 2026	35.20	35.45	33.80	34.00	34.00	-2.30%	7,872,524
Feb 2, 2026	37.30	37.30	34.40	34.80	34.80	-8.78%	15,136,746
Jan 30, 2026	40.90	41.40	38.15	38.15	38.15	-5.80%	19,830,303
Jan 29, 2026	40.70	41.20	38.75	40.50	40.50	-0.12%	17,017,316
Jan 28, 2026	39.95	41.25	39.70	40.55	40.55	2.40%	26,122,987
Jan 27, 2026	39.00	40.25	38.55	39.60	39.60	2.46%	12,727,440
Jan 26, 2026	38.75	39.80	38.50	38.65	38.65	-	7,483,495
Jan 23, 2026	39.35	40.00	38.20	38.65	38.65	-0.26%	11,067,991
Jan 22, 2026	38.95	39.60	38.55	38.75	38.75	1.17%	12,679,417
Jan 21, 2026	39.00	39.60	38.30	38.30	38.30	-2.79%	9,036,112
Jan 20, 2026	38.80	39.55	38.30	39.40	39.40	2.20%	13,515,363
Jan 19, 2026	38.60	38.95	37.85	38.55	38.55	-0.13%	8,035,526
Jan 16, 2026	39.80	39.85	38.60	38.60	38.60	-1.28%	7,740,495
Jan 15, 2026	39.10	39.35	38.55	39.10	39.10	0.77%	10,589,329
Jan 14, 2026	38.20	39.10	37.75	38.80	38.80	1.84%	10,376,446
Jan 13, 2026	38.45	38.60	37.15	38.10	38.10	0.13%	6,602,359
Jan 12, 2026	37.60	38.20	37.35	38.05	38.05	2.01%	6,112,349
Jan 9, 2026	37.00	37.70	36.50	37.30	37.30	-1.45%	6,858,974
Jan 8, 2026	39.95	39.95	37.55	37.85	37.85	-5.37%	16,003,461
Jan 7, 2026	38.85	40.00	38.65	40.00	40.00	4.17%	19,080,354
Jan 6, 2026	38.40	38.65	37.95	38.40	38.40	2.13%	7,738,726
Jan 5, 2026	38.65	38.65	37.60	37.60	37.60	-1.70%	6,603,495
Jan 2, 2026	38.55	39.30	38.15	38.25	38.25	-0.26%	9,284,930
Dec 31, 2025	38.40	38.65	37.60	38.35	38.35	1.05%	7,775,922
Dec 30, 2025	38.70	38.70	37.70	37.95	37.95	-3.19%	9,924,592
Dec 29, 2025	40.30	41.55	39.15	39.20	39.20	-0.76%	35,061,986
Dec 26, 2025	37.65	40.10	37.60	39.50	39.50	6.61%	35,323,470
Dec 24, 2025	37.55	38.30	37.05	37.05	37.05	0.27%	9,457,308
Dec 23, 2025	37.50	37.50	36.80	36.95	36.95	-0.81%	2,351,147
Dec 22, 2025	36.80	37.40	36.80	37.25	37.25	2.62%	3,642,869