Hua Eng Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	34.25	34.25	34.25	34.25	34.25	9.95%	5,651,067
Aug 3, 2026	29.20	31.40	29.10	31.15	31.15	6.13%	3,557,170
Jul 31, 2026	28.20	29.50	28.20	29.35	29.35	8.91%	2,752,611
Jul 30, 2026	27.50	27.75	26.70	26.95	26.95	-2.18%	1,440,682
Jul 29, 2026	28.55	28.60	26.85	27.55	27.55	-2.65%	3,353,291
Jul 28, 2026	29.00	29.25	28.30	28.30	28.30	-4.07%	2,275,192
Jul 27, 2026	30.30	30.30	28.95	29.50	29.50	-1.67%	1,914,939
Jul 24, 2026	30.25	30.45	29.95	30.00	30.00	-0.83%	1,676,612
Jul 23, 2026	30.45	30.60	30.10	30.25	30.25	-0.66%	1,675,085
Jul 22, 2026	30.10	30.55	30.10	30.45	30.45	2.19%	2,843,179
Jul 21, 2026	31.85	32.00	31.70	31.80	29.80	1.11%	3,567,427
Jul 20, 2026	32.30	32.50	31.10	31.45	29.47	-2.48%	3,897,016
Jul 17, 2026	33.00	33.10	32.20	32.25	30.22	-3.01%	3,338,994
Jul 16, 2026	33.50	33.65	33.10	33.25	31.16	-0.89%	1,446,920
Jul 15, 2026	32.90	33.75	32.90	33.55	31.44	2.60%	2,055,097
Jul 14, 2026	33.65	33.70	32.25	32.70	30.64	-2.68%	3,560,407
Jul 13, 2026	34.35	34.35	33.25	33.60	31.48	-1.32%	2,520,380
Jul 9, 2026	34.20	34.45	33.95	34.05	31.91	0.29%	1,395,370
Jul 8, 2026	34.55	34.70	33.65	33.95	31.81	-1.59%	2,187,774
Jul 7, 2026	35.80	35.90	34.25	34.50	32.33	-2.54%	3,818,891
Jul 6, 2026	35.40	36.55	35.40	35.40	33.17	1.72%	7,533,979
Jul 3, 2026	33.65	35.15	33.60	34.80	32.61	2.96%	4,011,348
Jul 2, 2026	33.70	33.95	33.40	33.80	31.67	0.15%	1,659,143
Jul 1, 2026	34.00	34.50	33.75	33.75	31.62	0.30%	2,678,814
Jun 30, 2026	33.50	33.75	33.10	33.65	31.53	2.12%	1,897,958
Jun 29, 2026	32.80	33.45	32.80	32.95	30.87	0.46%	1,525,952
Jun 26, 2026	33.80	33.80	32.80	32.80	30.73	-3.53%	3,743,985
Jun 25, 2026	35.10	35.20	34.00	34.00	31.86	-1.45%	3,084,214
Jun 24, 2026	34.30	34.85	34.10	34.50	32.33	0.15%	1,800,650
Jun 23, 2026	35.35	35.40	34.40	34.45	32.28	-2.13%	3,007,907
Jun 22, 2026	34.85	35.45	34.85	35.20	32.98	1.59%	4,030,648
Jun 18, 2026	34.90	35.10	34.55	34.65	32.47	-0.29%	3,243,881
Jun 17, 2026	34.55	35.10	34.40	34.75	32.56	0.58%	2,151,141
Jun 16, 2026	35.50	35.60	34.55	34.55	32.37	-1.99%	2,626,805
Jun 15, 2026	35.00	35.40	34.80	35.25	33.03	2.47%	3,779,860
Jun 12, 2026	33.95	34.95	33.90	34.40	32.23	2.53%	5,703,731
Jun 11, 2026	33.35	33.70	32.75	33.55	31.44	-0.30%	3,592,151
Jun 10, 2026	33.90	34.70	33.60	33.65	31.53	-1.90%	4,362,610
Jun 9, 2026	34.00	34.40	33.40	34.30	32.14	1.78%	5,525,978
Jun 8, 2026	33.00	34.35	33.00	33.70	31.58	-6.65%	5,349,480
Jun 5, 2026	38.05	38.70	35.45	36.10	33.83	-6.96%	14,595,010
Jun 4, 2026	38.60	39.40	38.25	38.80	36.36	-1.52%	18,639,760
Jun 3, 2026	36.80	39.40	36.50	39.40	36.92	9.90%	32,966,030
Jun 2, 2026	36.30	37.20	35.15	35.85	33.59	3.02%	16,323,290
Jun 1, 2026	34.80	35.00	34.10	34.80	32.61	0.87%	5,230,771
May 29, 2026	33.80	34.75	33.80	34.50	32.33	3.14%	7,478,284
May 28, 2026	33.95	34.45	33.40	33.45	31.34	-0.59%	8,820,319
May 27, 2026	33.60	34.25	33.30	33.65	31.53	0.60%	3,219,851
May 26, 2026	34.30	34.65	33.30	33.45	31.34	-1.76%	3,441,679
May 25, 2026	34.15	34.70	33.90	34.05	31.91	2.25%	4,221,152