Hocheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	26.10	27.60	26.05	26.05	26.05	-0.19%	13,121,390
Aug 19, 2026	26.70	27.30	25.70	26.10	26.10	-2.79%	7,296,285
Aug 18, 2026	26.00	28.45	26.00	26.85	26.85	2.48%	16,581,414
Aug 17, 2026	28.05	29.00	26.05	26.20	26.20	-4.90%	23,881,635
Aug 14, 2026	25.20	27.55	24.30	27.55	27.55	9.98%	24,344,388
Aug 13, 2026	24.45	26.40	24.45	25.05	25.05	3.51%	10,228,269
Aug 12, 2026	24.50	24.70	24.10	24.20	24.20	-2.42%	3,677,238
Aug 11, 2026	24.35	25.15	23.75	24.80	24.80	0.61%	6,218,385
Aug 10, 2026	24.75	25.00	24.45	24.65	24.65	0.20%	4,206,020
Aug 7, 2026	24.45	24.80	24.15	24.60	24.60	0.41%	3,580,775
Aug 6, 2026	24.80	25.35	24.35	24.50	24.50	-1.61%	3,749,850
Aug 5, 2026	25.40	25.85	24.70	24.90	24.90	-	7,389,840
Aug 4, 2026	23.70	25.25	23.70	24.90	24.90	4.40%	9,007,890
Aug 3, 2026	24.20	24.65	23.85	23.85	23.85	-2.25%	5,701,319
Jul 31, 2026	24.75	25.20	24.10	24.40	24.40	3.83%	8,870,641
Jul 30, 2026	23.35	24.75	23.10	23.50	23.50	-1.26%	8,888,584
Jul 29, 2026	25.70	25.70	23.00	23.80	23.80	-4.23%	13,979,790
Jul 28, 2026	25.30	26.05	24.75	24.85	24.85	-6.23%	11,003,767
Jul 27, 2026	27.60	27.85	26.20	26.50	26.50	-7.34%	12,861,920
Jul 24, 2026	28.80	29.80	28.05	28.60	28.60	-6.99%	29,407,240
Jul 23, 2026	33.20	33.20	30.75	30.75	30.75	-9.96%	32,616,550
Jul 22, 2026	33.40	34.15	33.15	34.15	34.15	9.98%	36,864,586
Jul 21, 2026	28.00	31.05	27.75	31.05	31.05	9.91%	32,697,320
Jul 20, 2026	27.00	29.85	26.50	28.25	28.25	4.05%	39,284,589
Jul 17, 2026	27.50	29.60	27.00	27.15	27.15	-6.06%	19,204,240
Jul 16, 2026	30.25	30.90	28.85	28.90	28.90	-7.07%	29,665,099
Jul 15, 2026	29.20	31.65	27.70	31.10	31.10	7.99%	65,263,645
Jul 14, 2026	27.50	28.80	26.65	28.80	28.80	9.92%	48,839,829
Jul 13, 2026	23.95	26.20	23.95	26.20	26.20	9.85%	25,738,963
Jul 9, 2026	23.90	24.80	23.45	23.85	23.85	-2.45%	12,930,574
Jul 8, 2026	25.95	26.50	24.10	24.45	24.45	1.45%	32,124,836
Jul 7, 2026	24.65	25.55	23.45	24.10	24.10	1.69%	19,053,508
Jul 6, 2026	24.60	24.90	22.40	23.70	23.70	1.94%	23,364,532
Jul 3, 2026	21.10	23.25	21.10	23.25	23.25	9.93%	20,422,279
Jul 2, 2026	20.80	21.80	20.65	21.15	21.15	1.44%	3,142,569
Jul 1, 2026	21.45	22.20	20.70	20.85	20.85	-2.34%	5,462,989
Jun 30, 2026	20.10	21.80	20.00	21.35	21.35	7.29%	7,234,230
Jun 29, 2026	19.50	20.50	19.50	19.90	19.90	2.58%	2,097,871
Jun 26, 2026	19.90	20.15	19.40	19.40	19.40	-2.51%	1,856,779
Jun 25, 2026	20.30	20.30	19.90	19.90	19.90	-1.00%	1,599,652
Jun 24, 2026	19.90	20.30	19.80	20.10	20.10	0.25%	1,293,840
Jun 23, 2026	21.10	21.25	20.05	20.05	20.05	-6.09%	3,242,764
Jun 22, 2026	19.90	21.80	19.90	21.35	21.35	7.29%	5,485,055
Jun 18, 2026	20.35	20.35	19.75	19.90	19.90	-1.49%	2,167,857
Jun 17, 2026	20.10	20.50	19.85	20.20	20.20	1.76%	1,854,587
Jun 16, 2026	20.40	20.50	19.80	19.85	19.85	-2.93%	2,301,394
Jun 15, 2026	20.70	20.90	20.25	20.45	20.45	-0.49%	2,875,334
Jun 12, 2026	21.30	21.30	20.50	20.55	20.55	0.24%	2,568,144
Jun 11, 2026	20.85	21.05	20.30	20.70	20.50	-1.90%	3,839,510
Jun 10, 2026	21.20	21.90	21.10	21.10	20.90	-1.86%	6,119,423