Hai Kwang Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.15	13.85	13.15	13.70	13.70	3.01%	796,507
Jul 2, 2026	13.10	13.35	13.10	13.30	13.30	1.92%	236,398
Jul 1, 2026	13.30	13.30	13.05	13.05	13.05	-1.14%	400,853
Jun 30, 2026	13.40	13.40	13.15	13.20	13.20	-	154,442
Jun 29, 2026	13.30	13.55	13.15	13.20	13.20	-0.38%	354,976
Jun 26, 2026	13.50	13.50	12.75	13.25	13.25	-1.85%	801,405
Jun 25, 2026	13.65	13.70	13.45	13.50	13.50	-0.74%	318,808
Jun 24, 2026	13.75	13.75	13.50	13.60	13.60	-1.09%	350,014
Jun 23, 2026	14.00	14.25	13.70	13.75	13.75	-1.08%	409,076
Jun 22, 2026	14.05	14.25	13.80	13.90	13.90	0.36%	1,223,340
Jun 18, 2026	14.00	14.00	13.80	13.85	13.85	-	429,602
Jun 17, 2026	13.80	14.05	13.65	13.85	13.85	-0.36%	467,150
Jun 16, 2026	14.10	14.15	13.75	13.90	13.90	0.36%	333,994
Jun 15, 2026	14.00	14.20	13.85	13.85	13.85	1.47%	466,546
Jun 12, 2026	13.45	13.85	13.45	13.65	13.65	2.25%	404,065
Jun 11, 2026	13.55	13.60	13.30	13.35	13.35	-1.48%	324,686
Jun 10, 2026	13.70	13.85	13.55	13.55	13.55	-1.45%	436,121
Jun 9, 2026	13.65	13.90	13.55	13.75	13.75	1.10%	340,766
Jun 8, 2026	13.50	13.60	13.15	13.60	13.60	-3.55%	874,422
Jun 5, 2026	14.35	14.50	14.00	14.10	14.10	-1.40%	543,782
Jun 4, 2026	14.60	14.70	14.25	14.30	14.30	-2.05%	526,605
Jun 3, 2026	14.00	14.85	13.95	14.60	14.60	5.42%	2,071,589
Jun 2, 2026	14.00	14.05	13.65	13.85	13.85	-0.72%	557,799
Jun 1, 2026	13.95	14.20	13.60	13.95	13.95	1.09%	676,548
May 29, 2026	13.90	14.00	13.60	13.80	13.80	1.10%	746,911
May 28, 2026	13.75	14.15	13.65	13.65	13.65	-0.73%	633,539
May 27, 2026	14.05	14.10	13.65	13.75	13.75	-2.14%	1,092,167
May 26, 2026	15.20	15.20	14.00	14.05	14.05	-3.10%	4,073,739
May 25, 2026	13.55	14.50	13.45	14.50	14.50	9.85%	1,812,216
May 22, 2026	13.40	13.40	13.00	13.20	13.20	-1.49%	722,535
May 21, 2026	13.40	13.50	13.30	13.40	13.40	0.37%	243,412
May 20, 2026	13.45	13.45	13.20	13.35	13.35	-	228,602
May 19, 2026	13.20	13.60	13.20	13.35	13.35	1.14%	275,268
May 18, 2026	13.40	13.40	13.20	13.20	13.20	-0.38%	239,831
May 15, 2026	13.60	13.60	13.25	13.25	13.25	-1.85%	328,777
May 14, 2026	13.75	13.90	13.50	13.50	13.50	-1.10%	429,616
May 13, 2026	14.00	14.00	13.65	13.65	13.65	-1.80%	493,794
May 12, 2026	14.10	14.20	13.80	13.90	13.90	-1.07%	525,930
May 11, 2026	13.75	14.35	13.75	14.05	14.05	1.08%	499,024
May 8, 2026	14.20	14.25	13.80	13.90	13.90	-2.11%	289,762
May 7, 2026	14.00	14.25	13.90	14.20	14.20	2.16%	450,168
May 6, 2026	13.90	14.10	13.75	13.90	13.90	-	466,797
May 5, 2026	14.00	14.05	13.85	13.90	13.90	-0.71%	370,884
May 4, 2026	14.10	14.10	13.90	14.00	14.00	-0.71%	457,461
Apr 30, 2026	14.40	14.55	14.00	14.10	14.10	-1.05%	398,196
Apr 29, 2026	14.45	14.55	14.20	14.25	14.25	-0.35%	342,245
Apr 28, 2026	14.15	14.40	14.15	14.30	14.30	2.14%	245,944
Apr 27, 2026	14.10	14.10	13.80	14.00	14.00	-0.71%	452,753
Apr 24, 2026	14.50	14.50	14.05	14.10	14.10	-2.42%	467,032
Apr 23, 2026	15.10	15.10	14.05	14.45	14.45	-3.99%	800,524