Ho Tung Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	15.95	16.20	15.90	16.20	-	9.83%	18,713,314
Aug 5, 2026	15.15	15.30	14.60	14.75	14.75	1.37%	17,469,654
Aug 4, 2026	14.35	14.55	13.65	14.55	14.55	1.39%	21,367,010
Aug 3, 2026	13.05	14.35	12.95	14.35	14.35	9.96%	18,803,193
Jul 31, 2026	13.85	13.85	12.75	13.05	13.05	3.57%	14,765,765
Jul 30, 2026	13.00	13.25	12.45	12.60	12.60	-4.55%	13,770,950
Jul 29, 2026	13.85	13.85	12.80	13.20	13.20	-3.30%	17,962,170
Jul 28, 2026	14.20	14.20	13.55	13.65	13.65	-5.54%	13,813,670
Jul 27, 2026	14.80	14.95	14.05	14.45	14.45	-3.02%	16,338,477
Jul 24, 2026	15.35	15.45	14.85	14.90	14.90	-3.56%	10,317,224
Jul 23, 2026	16.00	16.15	15.10	15.45	15.45	-1.59%	12,538,580
Jul 22, 2026	15.35	16.15	15.25	15.70	15.70	3.29%	21,592,020
Jul 21, 2026	15.55	15.55	14.80	15.20	15.20	1.33%	15,506,768
Jul 20, 2026	15.55	15.60	14.50	15.00	15.00	-1.96%	20,737,149
Jul 17, 2026	15.85	15.95	15.15	15.30	15.30	-5.56%	22,963,460
Jul 16, 2026	16.65	16.75	16.10	16.20	16.20	-2.99%	14,351,865
Jul 15, 2026	17.35	17.35	16.30	16.70	16.70	-2.05%	22,596,151
Jul 14, 2026	16.45	17.60	16.15	17.05	17.05	2.40%	46,880,061
Jul 13, 2026	17.50	18.25	16.45	16.65	16.65	-3.48%	38,965,011
Jul 9, 2026	17.90	17.95	17.15	17.25	17.25	-2.82%	22,712,064
Jul 8, 2026	18.55	19.05	17.50	17.75	17.75	-5.84%	47,186,816
Jul 7, 2026	20.60	21.30	18.85	18.85	18.85	-9.81%	78,200,115
Jul 6, 2026	25.00	25.00	20.55	20.90	20.90	-8.13%	141,509,400
Jul 3, 2026	21.00	22.75	21.00	22.75	22.75	9.90%	16,799,991
Jul 2, 2026	19.10	20.70	19.10	20.70	20.70	7.25%	10,325,115
Jul 1, 2026	20.00	20.40	19.30	19.30	19.30	-1.78%	10,190,175
Jun 30, 2026	19.60	19.80	19.35	19.65	19.65	3.97%	9,237,747
Jun 29, 2026	18.20	19.40	18.20	18.90	18.90	1.89%	7,186,003
Jun 26, 2026	18.60	18.75	18.00	18.55	18.55	0.27%	7,421,668
Jun 25, 2026	19.45	19.55	18.50	18.50	18.50	-2.89%	12,291,384
Jun 24, 2026	18.20	19.20	18.20	19.05	19.05	6.72%	13,372,610
Jun 23, 2026	18.00	18.00	17.05	17.85	17.85	-2.72%	21,595,925
Jun 22, 2026	19.80	19.80	18.35	18.35	18.35	-9.83%	26,160,630
Jun 18, 2026	20.05	20.70	20.05	20.35	20.35	5.71%	31,934,550
Jun 17, 2026	18.00	19.25	18.00	19.25	19.25	7.24%	26,798,201
Jun 16, 2026	17.40	18.20	16.80	17.95	17.95	7.49%	32,707,060
Jun 15, 2026	16.00	16.70	16.00	16.70	16.70	9.87%	50,772,870
Jun 12, 2026	14.95	15.70	14.15	15.20	15.20	5.56%	132,650,700
Jun 11, 2026	13.95	14.40	13.30	14.40	14.40	9.92%	98,435,860
Jun 10, 2026	14.25	14.70	12.90	13.10	13.10	-5.76%	110,513,400
Jun 9, 2026	13.90	13.90	13.90	13.90	13.90	9.88%	14,826,814
Jun 8, 2026	12.65	12.65	12.65	12.65	12.65	10.00%	19,134,628
Jun 5, 2026	12.10	12.15	10.90	11.50	11.50	-4.96%	64,868,300
Jun 4, 2026	11.90	12.10	11.60	12.10	12.10	10.00%	39,115,550
Jun 3, 2026	10.10	11.00	10.05	11.00	11.00	10.00%	48,728,190
Jun 2, 2026	9.89	10.10	9.77	10.00	10.00	1.94%	8,891,763
Jun 1, 2026	9.66	9.96	9.51	9.81	9.81	3.26%	8,125,580
May 29, 2026	9.45	9.54	9.39	9.50	9.50	1.39%	2,480,828
May 28, 2026	9.46	9.48	9.30	9.37	9.37	-0.32%	2,555,091
May 27, 2026	9.60	9.62	9.37	9.40	9.40	-1.16%	4,285,104