Hua Eng Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.40	33.60	32.60	33.05	33.05	-0.90%	2,109,374
Apr 23, 2026	35.00	35.00	32.75	33.35	33.35	-3.89%	6,187,754
Apr 22, 2026	35.10	35.70	34.35	34.70	34.70	-1.14%	8,640,607
Apr 21, 2026	33.60	35.60	33.45	35.10	35.10	5.88%	16,931,900
Apr 20, 2026	33.25	33.60	32.80	33.15	33.15	-	3,200,158
Apr 17, 2026	33.30	33.50	33.10	33.15	33.15	-0.90%	1,793,501
Apr 16, 2026	33.50	33.50	33.10	33.45	33.45	0.30%	1,546,271
Apr 15, 2026	33.15	33.55	33.10	33.35	33.35	1.37%	1,978,193
Apr 14, 2026	32.85	33.60	32.85	32.90	32.90	1.08%	2,542,321
Apr 13, 2026	32.65	33.00	32.45	32.55	32.55	0.46%	1,746,694
Apr 10, 2026	32.35	32.70	32.30	32.40	32.40	1.25%	1,614,731
Apr 9, 2026	32.45	32.45	31.80	32.00	32.00	-0.93%	1,063,398
Apr 8, 2026	31.60	32.40	31.60	32.30	32.30	3.53%	2,004,081
Apr 7, 2026	31.35	31.45	31.10	31.20	31.20	-	1,017,743
Apr 2, 2026	31.85	32.10	31.20	31.20	31.20	-1.89%	1,455,182
Apr 1, 2026	31.75	32.00	31.55	31.80	31.80	2.09%	1,170,497
Mar 31, 2026	31.60	32.25	31.10	31.15	31.15	-1.89%	1,939,708
Mar 30, 2026	31.40	32.00	31.35	31.75	31.75	-0.78%	1,372,295
Mar 27, 2026	31.75	32.05	31.25	32.00	32.00	-	1,630,118
Mar 26, 2026	32.55	32.80	31.90	32.00	32.00	-0.93%	1,379,556
Mar 25, 2026	32.65	32.75	32.05	32.30	32.30	1.25%	1,289,595
Mar 24, 2026	32.55	32.65	31.20	31.90	31.90	-0.16%	1,964,714
Mar 23, 2026	32.50	32.85	31.50	31.95	31.95	-3.91%	2,891,563
Mar 20, 2026	33.35	33.60	32.80	33.25	33.25	-	2,795,341
Mar 19, 2026	33.80	33.80	33.25	33.25	33.25	-1.77%	2,107,016
Mar 18, 2026	34.20	34.35	33.75	33.85	33.85	0.15%	2,623,823
Mar 17, 2026	33.75	34.30	33.75	33.80	33.80	1.05%	3,142,949
Mar 16, 2026	33.05	33.75	32.85	33.45	33.45	1.98%	2,355,982
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%	3,807,839
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%	7,874,256
Feb 2, 2026	37.30	37.30	34.40	34.80	34.80	-8.78%	15,136,740