Hua Eng Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	36.55	36.60	36.20	36.30	36.30	-	2,370,083
Dec 18, 2025	36.40	36.90	36.25	36.30	36.30	-0.82%	2,986,769
Dec 17, 2025	37.15	37.25	36.50	36.60	36.60	-0.95%	4,323,110
Dec 16, 2025	37.95	38.25	36.60	36.95	36.95	-2.64%	7,858,535
Dec 15, 2025	37.65	39.20	37.60	37.95	37.95	-1.04%	12,167,530
Dec 12, 2025	37.55	39.75	37.45	38.35	38.35	3.79%	23,268,722
Dec 11, 2025	37.55	37.75	36.95	36.95	36.95	0.14%	8,996,256
Dec 10, 2025	37.15	37.55	36.70	36.90	36.90	0.27%	7,475,696
Dec 9, 2025	36.45	36.90	36.05	36.80	36.80	0.96%	4,528,206
Dec 8, 2025	36.95	36.95	36.20	36.45	36.45	-0.82%	4,836,764
Dec 5, 2025	37.10	37.10	36.15	36.75	36.75	-1.21%	9,988,174
Dec 4, 2025	36.00	37.80	35.90	37.20	37.20	5.53%	22,512,935
Dec 3, 2025	35.70	35.75	35.10	35.25	35.25	-0.28%	3,076,922
Dec 2, 2025	35.30	36.05	35.30	35.35	35.35	0.28%	5,781,480
Dec 1, 2025	34.95	36.65	34.85	35.25	35.25	1.88%	14,625,624
Nov 28, 2025	34.90	35.00	34.50	34.60	34.60	-0.86%	2,317,741
Nov 27, 2025	34.70	35.20	34.55	34.90	34.90	1.16%	3,221,192
Nov 26, 2025	34.85	35.20	34.35	34.50	34.50	-0.29%	3,502,193
Nov 25, 2025	34.30	34.65	34.15	34.60	34.60	2.06%	2,949,595
Nov 24, 2025	34.60	35.00	33.65	33.90	33.90	-0.44%	4,468,171
Nov 21, 2025	34.50	35.40	34.00	34.05	34.05	-3.40%	4,803,134
Nov 20, 2025	34.85	35.70	34.75	35.25	35.25	3.22%	4,789,440