Hocheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.65	17.65	17.35	17.60	17.60	-0.28%	519,496
Mar 26, 2026	17.80	18.00	17.65	17.65	17.65	-0.84%	442,093
Mar 25, 2026	17.75	17.95	17.65	17.80	17.80	1.71%	652,609
Mar 24, 2026	18.05	18.05	17.20	17.50	17.50	-0.85%	569,648
Mar 23, 2026	17.70	18.00	17.20	17.65	17.65	-1.40%	541,417
Mar 20, 2026	17.75	18.15	17.70	17.90	17.90	-	708,407
Mar 19, 2026	18.10	18.10	17.70	17.90	17.90	-1.10%	670,258
Mar 18, 2026	18.10	18.60	17.95	18.10	18.10	1.69%	910,040
Mar 17, 2026	17.75	18.10	17.55	17.80	17.80	1.14%	816,597
Mar 16, 2026	17.75	17.90	17.55	17.60	17.60	-0.56%	639,195
Mar 13, 2026	17.65	17.70	17.35	17.70	17.70	0.28%	776,365
Mar 12, 2026	17.70	17.85	17.50	17.65	17.65	-1.12%	885,899
Mar 11, 2026	17.65	17.95	17.65	17.85	17.85	0.56%	703,814
Mar 10, 2026	17.60	17.85	17.50	17.75	17.75	2.60%	717,294
Mar 9, 2026	18.05	18.05	17.20	17.30	17.30	-6.49%	1,256,887
Mar 6, 2026	18.40	18.65	18.10	18.50	18.50	-	930,933
Mar 5, 2026	18.35	19.00	18.30	18.50	18.50	1.93%	1,439,521
Mar 4, 2026	19.00	19.30	18.10	18.15	18.15	-5.22%	1,906,581
Mar 3, 2026	19.15	19.75	18.90	19.15	19.15	-	2,060,578
Mar 2, 2026	19.55	19.95	19.10	19.15	19.15	0.79%	4,361,340
Feb 26, 2026	19.15	19.25	18.90	19.00	19.00	-1.30%	912,049
Feb 25, 2026	19.75	19.80	19.05	19.25	19.25	-1.28%	1,291,140
Feb 24, 2026	19.35	19.50	19.25	19.50	19.50	0.78%	1,429,221
Feb 23, 2026	18.95	19.50	18.85	19.35	19.35	3.20%	1,824,402
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