Highwealth Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.20	41.40	41.00	41.30	41.30	0.24%	4,364,562
Sep 25, 2025	41.25	41.60	40.70	41.20	41.20	-3.33%	11,919,082
Sep 24, 2025	42.81	42.86	42.57	42.62	40.71	-0.12%	14,558,857
Sep 23, 2025	43.19	43.19	42.48	42.67	40.76	-0.44%	8,391,175
Sep 22, 2025	42.76	43.00	42.48	42.86	40.94	0.89%	7,938,841
Sep 19, 2025	43.05	43.10	42.10	42.48	40.58	-3.45%	13,239,281
Sep 18, 2025	44.19	44.52	43.57	44.00	42.03	-1.17%	9,760,700
Sep 17, 2025	44.38	44.71	43.33	44.52	42.53	0.20%	12,839,610
Sep 16, 2025	43.76	45.14	43.29	44.43	42.44	2.87%	16,537,263
Sep 15, 2025	43.24	43.43	42.76	43.19	41.26	0.68%	4,506,835
Sep 12, 2025	42.19	43.14	42.10	42.90	40.99	1.80%	6,784,514
Sep 11, 2025	41.52	42.14	41.43	42.14	40.26	1.71%	4,981,355
Sep 10, 2025	41.62	41.62	41.14	41.43	39.58	-0.46%	3,922,280
Sep 9, 2025	42.38	42.38	41.52	41.62	39.76	-1.14%	6,135,393
Sep 8, 2025	43.33	43.57	42.00	42.10	40.21	-2.21%	9,023,052
Sep 5, 2025	43.71	44.10	42.57	43.05	41.12	-0.87%	26,220,577
Sep 4, 2025	40.33	43.81	40.33	43.43	41.49	7.79%	33,883,661
Sep 3, 2025	40.00	40.29	39.90	40.29	38.49	-	2,823,812
Sep 2, 2025	40.33	40.48	40.10	40.29	38.49	0.12%	1,999,161
Sep 1, 2025	39.90	40.29	39.71	40.24	38.44	1.08%	3,506,959
Aug 29, 2025	40.10	40.43	39.71	39.81	37.94	-0.23%	2,872,950
Aug 28, 2025	39.52	40.14	39.38	39.90	38.03	0.96%	3,294,220
Aug 27, 2025	39.76	40.05	39.48	39.52	37.67	-0.73%	4,817,226
Aug 26, 2025	40.00	40.14	39.76	39.81	37.94	-0.60%	3,930,867
Aug 25, 2025	40.05	40.19	39.95	40.05	38.17	0.12%	2,007,647
Aug 22, 2025	40.00	40.00	39.71	40.00	38.12	-	2,692,436
Aug 21, 2025	40.00	40.29	39.90	40.00	38.12	-	2,027,567
Aug 20, 2025	40.19	40.24	39.76	40.00	38.12	-0.60%	5,156,496
Aug 19, 2025	40.67	40.76	40.19	40.24	38.35	-1.06%	4,444,563
Aug 18, 2025	40.43	41.43	40.43	40.67	38.76	0.84%	6,894,854
Aug 15, 2025	40.38	40.43	40.00	40.33	38.44	0.10%	3,024,165
Aug 14, 2025	39.81	40.62	39.76	40.29	38.40	1.33%	3,368,739
Aug 13, 2025	40.24	40.29	39.67	39.76	37.90	-0.95%	2,640,913
Aug 12, 2025	40.00	40.43	39.95	40.14	38.26	0.10%	2,493,115
Aug 11, 2025	39.90	40.19	39.71	40.10	38.21	0.12%	2,491,212
Aug 8, 2025	40.00	40.19	39.95	40.05	38.17	0.25%	1,237,295
Aug 7, 2025	40.10	40.48	39.90	39.95	38.08	-0.60%	1,464,356
Aug 6, 2025	40.00	40.48	39.90	40.19	38.30	0.47%	2,904,175
Aug 5, 2025	40.71	40.86	39.71	40.00	38.12	-2.20%	4,983,074
Aug 4, 2025	39.81	41.05	39.76	40.90	38.99	4.87%	7,163,871
Jul 31, 2025	39.62	39.62	39.00	39.00	37.17	-1.44%	2,423,804
Jul 30, 2025	39.00	39.62	38.81	39.57	37.71	1.46%	2,280,778
Jul 29, 2025	39.29	39.43	38.90	39.00	37.17	-0.74%	2,931,679
Jul 28, 2025	39.81	39.95	39.19	39.29	37.44	-1.31%	3,258,279
Jul 25, 2025	39.81	40.05	39.62	39.81	37.94	-0.35%	2,188,034
Jul 24, 2025	40.29	40.33	39.67	39.95	38.08	-0.84%	2,656,553
Jul 23, 2025	40.14	40.38	40.00	40.29	38.40	0.47%	2,675,783
Jul 22, 2025	40.00	40.62	39.81	40.10	38.21	0.25%	9,894,476
Jul 21, 2025	39.76	40.00	39.62	40.00	38.12	0.35%	5,833,390
Jul 18, 2025	39.86	40.00	39.57	39.86	37.99	0.25%	6,325,742