Hocheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.10	20.35	19.50	19.50	19.50	-2.50%	3,605,845
May 28, 2026	20.60	20.75	19.80	20.00	20.00	0.50%	11,407,540
May 27, 2026	18.85	20.15	18.60	19.90	19.90	6.13%	11,157,795
May 26, 2026	19.10	19.10	18.55	18.75	18.75	-0.79%	1,103,473
May 25, 2026	19.20	19.35	18.75	18.90	18.90	-0.79%	1,454,676
May 22, 2026	19.25	19.40	18.90	19.05	19.05	-0.52%	1,414,302
May 21, 2026	18.50	19.20	18.50	19.15	19.15	4.08%	2,710,050
May 20, 2026	18.65	18.70	18.25	18.40	18.40	-1.08%	799,271
May 19, 2026	18.60	19.10	18.50	18.60	18.60	1.09%	1,718,461
May 18, 2026	18.70	18.90	18.25	18.40	18.40	-2.13%	1,545,671
May 15, 2026	18.90	19.40	18.80	18.80	18.80	0.27%	3,572,292
May 14, 2026	19.30	19.40	18.60	18.75	18.75	-	4,123,225
May 13, 2026	18.10	19.10	17.85	18.75	18.75	3.59%	2,330,013
May 12, 2026	18.35	18.35	18.00	18.10	18.10	-0.28%	1,025,390
May 11, 2026	18.35	18.35	17.70	18.15	18.15	-1.89%	1,459,672
May 8, 2026	18.60	19.25	18.45	18.50	18.50	-0.27%	3,210,929
May 7, 2026	18.95	18.95	18.40	18.55	18.55	-0.54%	1,431,251
May 6, 2026	20.00	20.00	18.45	18.65	18.65	0.27%	3,773,263
May 5, 2026	17.65	18.60	17.65	18.60	18.60	5.38%	3,557,727
May 4, 2026	17.60	17.80	17.40	17.65	17.65	1.44%	1,067,524
Apr 30, 2026	17.40	17.50	17.25	17.40	17.40	0.87%	434,135
Apr 29, 2026	17.50	17.50	17.20	17.25	17.25	-1.15%	832,011
Apr 28, 2026	17.20	17.45	17.15	17.45	17.45	0.87%	408,215
Apr 27, 2026	17.85	17.85	17.15	17.30	17.30	-3.08%	860,106
Apr 24, 2026	18.25	18.30	17.60	17.85	17.85	-1.92%	822,559
Apr 23, 2026	18.75	18.75	17.50	18.20	18.20	-2.67%	1,371,828
Apr 22, 2026	18.85	19.25	18.65	18.70	18.70	0.27%	1,915,046
Apr 21, 2026	19.10	19.50	18.55	18.65	18.65	-	2,507,776
Apr 20, 2026	18.50	19.15	18.20	18.65	18.65	0.81%	1,750,360
Apr 17, 2026	18.25	19.20	18.25	18.50	18.50	2.49%	4,140,681
Apr 16, 2026	17.50	18.30	17.50	18.05	18.05	4.03%	1,467,866
Apr 15, 2026	17.45	17.55	17.25	17.35	17.35	0.29%	692,771
Apr 14, 2026	17.45	17.65	17.25	17.30	17.30	0.58%	701,453
Apr 13, 2026	17.35	17.35	17.15	17.20	17.20	-0.86%	631,844
Apr 10, 2026	17.35	17.40	17.15	17.35	17.35	0.58%	644,784
Apr 9, 2026	17.55	17.55	17.05	17.25	17.25	-1.15%	365,006
Apr 8, 2026	17.15	17.45	17.05	17.45	17.45	2.95%	818,344
Apr 7, 2026	17.05	17.05	16.80	16.95	16.95	0.30%	926,325
Apr 2, 2026	17.35	17.45	16.90	16.90	16.90	-2.59%	432,705
Apr 1, 2026	17.05	17.40	17.05	17.35	17.35	2.66%	429,166
Mar 31, 2026	17.60	17.60	16.75	16.90	16.90	-2.87%	1,330,862
Mar 30, 2026	17.30	17.65	17.15	17.40	17.40	-1.14%	437,691
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