Ho Tung Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	18.40	18.40	17.75	17.85	17.85	-2.99%	11,149,042
Oct 28, 2026	18.65	18.70	18.15	18.40	18.40	0.55%	11,298,450
Oct 27, 2026	18.65	18.95	18.25	18.30	18.30	-	11,262,586
Oct 22, 2026	19.05	19.15	18.20	18.30	18.30	-3.17%	15,771,882
Oct 21, 2026	19.50	19.50	18.80	18.90	18.90	-1.05%	18,223,732
Oct 20, 2026	18.55	19.45	18.55	19.10	19.10	2.14%	18,100,451
Oct 19, 2026	18.60	18.90	18.35	18.70	18.70	-2.86%	17,449,449
Oct 16, 2026	19.00	19.90	18.90	19.25	19.25	1.85%	24,172,400
Oct 15, 2026	19.90	20.10	18.85	18.90	18.90	-7.58%	41,329,000
Oct 14, 2026	20.10	20.50	19.85	20.45	20.45	2.76%	39,295,282
Oct 13, 2026	19.50	20.50	19.50	19.90	19.90	-1.49%	35,952,233
Oct 12, 2026	20.00	20.30	19.60	20.20	20.20	1.25%	46,174,351
Oct 8, 2026	19.80	20.90	19.50	19.95	19.95	1.53%	76,779,487
Oct 7, 2026	19.30	20.35	18.50	19.65	19.65	3.42%	89,426,230
Oct 6, 2026	18.50	19.20	17.10	19.00	19.00	2.70%	99,857,561
Oct 5, 2026	17.50	18.50	17.25	18.50	18.50	9.79%	49,600,892
Oct 2, 2026	16.20	17.45	16.20	16.85	16.85	4.01%	17,662,469
Oct 1, 2026	16.60	16.60	16.20	16.20	16.20	-1.82%	6,256,321
Sep 30, 2026	16.00	16.70	16.00	16.50	16.50	4.76%	12,665,645
Sep 29, 2026	15.75	15.90	15.60	15.75	15.75	-	3,601,474
Sep 24, 2026	15.80	16.00	15.55	15.75	15.75	-0.32%	4,047,440
Sep 23, 2026	16.20	16.25	15.80	15.80	15.80	-1.86%	5,402,783
Sep 22, 2026	16.20	16.20	15.95	16.10	16.10	0.94%	7,400,591
Sep 21, 2026	15.70	16.05	15.55	15.95	15.95	1.59%	6,256,933
Sep 18, 2026	16.25	16.25	15.65	15.70	15.70	-2.18%	7,668,467
Sep 17, 2026	15.65	16.25	15.55	16.05	16.05	2.88%	10,370,991
Sep 16, 2026	15.25	15.65	15.20	15.60	15.60	2.97%	5,864,650
Sep 15, 2026	14.90	15.35	14.90	15.15	15.15	1.34%	5,071,270
Sep 14, 2026	14.70	15.15	14.65	14.95	14.95	-2.61%	13,245,531
Sep 11, 2026	15.65	15.85	15.30	15.35	15.35	-6.97%	19,762,675
Sep 10, 2026	16.75	16.75	16.45	16.50	16.50	-1.79%	5,388,612
Sep 9, 2026	16.30	16.85	16.30	16.80	16.80	3.38%	7,220,001
Sep 8, 2026	16.50	16.60	16.25	16.25	16.25	-1.22%	5,029,928
Sep 7, 2026	16.75	16.75	16.35	16.45	16.45	-1.20%	7,881,307
Sep 4, 2026	16.75	16.85	16.25	16.65	16.65	0.60%	9,337,144
Sep 3, 2026	17.40	17.75	16.55	16.55	16.55	-4.61%	21,319,110
Sep 2, 2026	18.55	18.55	17.20	17.35	17.35	-6.47%	57,476,427
Sep 1, 2026	17.65	18.55	17.55	18.55	18.55	9.76%	30,675,263
Aug 31, 2026	16.55	16.95	16.55	16.90	16.90	1.20%	9,957,194
Aug 28, 2026	16.75	16.90	16.55	16.70	16.70	0.91%	8,101,279
Aug 27, 2026	16.80	17.15	16.50	16.55	16.55	-	12,393,577
Aug 26, 2026	16.45	16.70	16.40	16.55	16.55	0.30%	6,063,768
Aug 25, 2026	16.55	16.60	15.95	16.50	16.50	-0.90%	10,048,779
Aug 24, 2026	17.05	17.15	16.50	16.65	16.65	-2.06%	12,910,366
Aug 21, 2026	17.00	17.35	16.85	17.00	17.00	-	12,832,352
Aug 20, 2026	16.90	17.20	16.85	17.00	17.00	2.60%	10,251,277
Aug 19, 2026	16.65	16.95	16.55	16.75	16.57	-0.89%	7,761,869
Aug 18, 2026	17.20	17.30	16.55	16.90	16.72	-1.46%	13,519,524
Aug 17, 2026	16.75	17.50	16.50	17.15	16.97	4.57%	24,001,086
Aug 14, 2026	16.70	17.10	16.25	16.40	16.22	-1.80%	17,141,341