Hua Eng Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.60	39.40	38.25	38.80	38.80	-1.52%	18,639,760
Jun 3, 2026	36.80	39.40	36.50	39.40	39.40	9.90%	32,957,580
Jun 2, 2026	36.30	37.20	35.15	35.85	35.85	3.02%	16,277,920
Jun 1, 2026	34.80	35.00	34.10	34.80	34.80	0.87%	5,230,771
May 29, 2026	33.80	34.75	33.80	34.50	34.50	3.14%	7,478,284
May 28, 2026	33.95	34.45	33.40	33.45	33.45	-0.59%	8,808,991
May 27, 2026	33.60	34.25	33.30	33.65	33.65	0.60%	3,219,851
May 26, 2026	34.30	34.65	33.30	33.45	33.45	-1.76%	3,441,679
May 25, 2026	34.15	34.70	33.90	34.05	34.05	2.25%	4,221,152
May 22, 2026	32.80	33.60	32.45	33.30	33.30	1.52%	3,322,970
May 21, 2026	32.35	33.10	32.15	32.80	32.80	4.13%	3,299,240
May 20, 2026	31.75	31.80	31.25	31.50	31.50	0.32%	1,392,960
May 19, 2026	31.75	32.20	31.35	31.40	31.40	-0.63%	1,841,988
May 18, 2026	31.50	31.70	31.05	31.60	31.60	-0.78%	2,162,209
May 15, 2026	33.00	33.45	31.70	31.85	31.85	-3.34%	3,628,614
May 14, 2026	33.80	34.00	32.95	32.95	32.95	-1.79%	2,881,405
May 13, 2026	34.00	34.15	33.45	33.55	33.55	-0.74%	2,145,664
May 12, 2026	34.50	34.60	33.40	33.80	33.80	-1.31%	3,021,790
May 11, 2026	34.40	34.65	34.00	34.25	34.25	0.74%	3,365,129
May 8, 2026	34.60	35.10	33.75	34.00	34.00	-0.87%	5,032,660
May 7, 2026	33.05	34.70	32.80	34.30	34.30	3.78%	9,305,447
May 6, 2026	33.35	33.35	32.85	33.05	33.05	-	2,811,078
May 5, 2026	33.10	33.30	32.75	33.05	33.05	-1.64%	5,418,542
May 4, 2026	33.20	34.30	33.20	33.60	33.60	2.75%	5,281,551
Apr 30, 2026	32.85	33.10	32.45	32.70	32.70	-	2,291,333
Apr 29, 2026	32.90	32.95	32.55	32.70	32.70	-	1,405,661
Apr 28, 2026	32.55	32.85	32.50	32.70	32.70	0.46%	1,468,472
Apr 27, 2026	33.05	33.05	32.30	32.55	32.55	-1.51%	2,571,254
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