Hocheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	23.35	24.75	23.10	23.65	-	-0.63%	6,579,735
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
Jun 9, 2026	22.70	23.00	21.20	21.50	21.29	-2.27%	8,314,271
Jun 8, 2026	20.35	22.30	20.35	22.00	21.79	-2.65%	15,995,700
Jun 5, 2026	22.10	22.60	21.85	22.60	22.38	9.98%	23,846,580
Jun 4, 2026	20.10	20.55	19.80	20.55	20.35	2.24%	2,810,429
Jun 3, 2026	19.85	20.20	19.40	20.10	19.91	2.55%	3,591,382
Jun 2, 2026	20.30	20.30	19.30	19.60	19.41	-2.24%	3,555,436
Jun 1, 2026	19.75	20.40	19.35	20.05	19.86	2.82%	6,187,457
May 29, 2026	20.10	20.35	19.50	19.50	19.31	-2.50%	3,605,845
May 28, 2026	20.60	20.75	19.80	20.00	19.81	0.50%	11,421,540
May 27, 2026	18.85	20.15	18.60	19.90	19.71	6.13%	11,157,790
May 26, 2026	19.10	19.10	18.55	18.75	18.57	-0.79%	1,103,473
May 25, 2026	19.20	19.35	18.75	18.90	18.72	-0.79%	1,454,676
May 22, 2026	19.25	19.40	18.90	19.05	18.87	-0.52%	1,421,432
May 21, 2026	18.50	19.20	18.50	19.15	18.96	4.08%	2,710,050
May 20, 2026	18.65	18.70	18.25	18.40	18.22	-1.08%	799,271