Hocheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.40	18.80	18.35	18.75	18.75	2.18%	943,374
Feb 10, 2026	18.40	18.50	18.20	18.35	18.35	-0.27%	410,677
Feb 9, 2026	18.60	18.60	18.30	18.40	18.40	0.82%	557,700
Feb 6, 2026	18.30	18.30	17.80	18.25	18.25	-1.88%	807,881
Feb 5, 2026	18.95	18.95	18.45	18.60	18.60	-1.59%	700,821
Feb 4, 2026	18.50	18.90	18.30	18.90	18.90	2.16%	656,526
Feb 3, 2026	18.40	18.60	18.35	18.50	18.50	0.82%	805,950
Feb 2, 2026	18.50	18.50	18.05	18.35	18.35	-0.81%	1,004,059
Jan 30, 2026	19.50	19.50	18.35	18.50	18.50	-4.39%	2,147,432
Jan 29, 2026	19.50	20.15	19.20	19.35	19.35	-	2,561,086
Jan 28, 2026	19.50	19.55	19.10	19.35	19.35	-0.51%	1,655,720
Jan 27, 2026	20.10	20.10	19.45	19.45	19.45	-2.99%	1,415,374
Jan 26, 2026	19.80	20.15	19.70	20.05	20.05	1.78%	1,599,321
Jan 23, 2026	20.30	20.30	19.50	19.70	19.70	-1.50%	2,245,023
Jan 22, 2026	20.90	20.90	19.90	20.00	20.00	-1.48%	2,795,806
Jan 21, 2026	20.65	20.95	20.10	20.30	20.30	-1.46%	3,789,288
Jan 20, 2026	20.95	21.45	20.45	20.60	20.60	0.98%	7,452,113
Jan 19, 2026	19.60	20.70	19.55	20.40	20.40	4.62%	5,920,514
Jan 16, 2026	20.10	20.25	19.40	19.50	19.50	-2.01%	3,520,567
Jan 15, 2026	19.40	20.15	19.25	19.90	19.90	2.58%	4,918,108
Jan 14, 2026	20.00	20.00	18.80	19.40	19.40	2.37%	6,766,209
Jan 13, 2026	19.35	19.35	18.35	18.95	18.95	-2.07%	3,956,479
Jan 12, 2026	20.00	20.00	18.85	19.35	19.35	-4.91%	16,599,172
Jan 9, 2026	18.50	20.35	18.50	20.35	20.35	10.00%	8,308,828
Jan 8, 2026	18.10	19.00	18.00	18.50	18.50	2.21%	6,771,479
Jan 7, 2026	17.65	18.10	17.50	18.10	18.10	2.84%	2,254,198
Jan 6, 2026	17.30	17.75	17.25	17.60	17.60	1.73%	1,276,072
Jan 5, 2026	17.65	17.75	17.15	17.30	17.30	-1.70%	1,498,520
Jan 2, 2026	17.55	17.75	17.40	17.60	17.60	0.28%	1,080,816
Dec 31, 2025	17.90	17.90	17.40	17.55	17.55	-1.40%	1,687,692
Dec 30, 2025	18.60	18.90	17.80	17.80	17.80	-1.66%	6,480,288
Dec 29, 2025	17.60	18.40	17.55	18.10	18.10	3.72%	3,567,630
Dec 26, 2025	17.45	17.50	17.10	17.45	17.45	0.87%	821,229
Dec 24, 2025	17.40	17.40	17.10	17.30	17.30	0.29%	807,795
Dec 23, 2025	17.35	17.75	17.20	17.25	17.25	-	1,421,474
Dec 22, 2025	17.35	17.40	17.15	17.25	17.25	0.58%	452,586
Dec 19, 2025	16.85	17.20	16.85	17.15	17.15	2.08%	536,415
Dec 18, 2025	16.95	16.95	16.75	16.80	16.80	-1.18%	491,597
Dec 17, 2025	17.10	17.15	16.85	17.00	17.00	-0.29%	410,455
Dec 16, 2025	17.10	17.10	16.85	17.05	17.05	-0.58%	505,531
Dec 15, 2025	16.85	17.25	16.70	17.15	17.15	1.78%	741,797
Dec 12, 2025	16.95	17.05	16.85	16.85	16.85	0.30%	576,198
Dec 11, 2025	17.00	17.00	16.70	16.80	16.80	-0.59%	673,899
Dec 10, 2025	17.15	17.20	16.80	16.90	16.90	-0.59%	864,419
Dec 9, 2025	17.10	17.20	17.00	17.00	17.00	-0.87%	616,412
Dec 8, 2025	17.25	17.25	17.00	17.15	17.15	-	583,769
Dec 5, 2025	17.40	17.50	17.15	17.15	17.15	-1.15%	541,730
Dec 4, 2025	17.20	17.60	17.20	17.35	17.35	0.87%	795,633
Dec 3, 2025	17.25	17.35	17.15	17.20	17.20	0.29%	576,276
Dec 2, 2025	17.40	17.40	17.15	17.15	17.15	-0.58%	983,772