Huang Hsiang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.10	38.45	37.75	38.35	-	0.66%	281,462
Jun 4, 2026	38.30	38.45	37.90	38.10	38.10	-0.26%	365,833
Jun 3, 2026	37.50	38.25	37.20	38.20	38.20	1.87%	490,780
Jun 2, 2026	37.00	37.55	37.00	37.50	37.50	1.49%	464,495
Jun 1, 2026	36.35	37.10	36.15	36.95	36.95	1.79%	399,065
May 29, 2026	36.35	36.35	36.05	36.30	36.30	-0.14%	343,659
May 28, 2026	35.85	36.95	35.85	36.35	36.35	1.39%	467,076
May 27, 2026	36.35	36.40	35.60	35.85	35.85	-1.24%	620,576
May 26, 2026	36.40	36.75	36.20	36.30	36.30	-0.41%	406,189
May 25, 2026	37.00	37.00	36.00	36.45	36.45	-1.35%	669,393
May 22, 2026	37.15	37.25	36.80	36.95	36.95	-0.94%	429,145
May 21, 2026	37.30	37.50	37.10	37.30	37.30	-0.13%	194,329
May 20, 2026	37.30	37.35	36.80	37.35	37.35	0.54%	219,509
May 19, 2026	37.30	37.55	37.10	37.15	37.15	-0.27%	165,628
May 18, 2026	37.30	37.45	37.05	37.25	37.25	-1.06%	314,187
May 15, 2026	37.90	38.30	37.50	37.65	37.65	-0.66%	316,181
May 14, 2026	38.15	38.55	37.80	37.90	37.90	-1.43%	436,316
May 13, 2026	38.30	38.50	38.05	38.45	38.45	0.13%	199,459
May 12, 2026	38.85	38.90	38.35	38.40	38.40	-1.41%	383,836
May 11, 2026	38.90	39.00	38.45	38.95	38.95	-	494,384
May 8, 2026	38.55	38.95	38.40	38.95	38.95	-0.13%	418,167
May 7, 2026	38.75	39.10	38.60	39.00	39.00	0.91%	515,222
May 6, 2026	38.30	38.70	38.25	38.65	38.65	1.58%	579,148
May 5, 2026	37.80	38.10	37.70	38.05	38.05	0.66%	337,679
May 4, 2026	37.65	37.80	37.30	37.80	37.80	0.80%	326,435
Apr 30, 2026	37.90	38.00	37.25	37.50	37.50	-1.06%	289,788
Apr 29, 2026	37.45	37.95	37.45	37.90	37.90	1.74%	326,492
Apr 28, 2026	37.35	37.45	36.85	37.25	37.25	0.13%	161,564
Apr 27, 2026	37.60	37.60	36.95	37.20	37.20	-1.20%	276,412
Apr 24, 2026	37.70	37.80	37.30	37.65	37.65	-0.40%	290,527
Apr 23, 2026	38.30	38.35	37.25	37.80	37.80	-0.53%	534,571
Apr 22, 2026	38.00	38.15	37.55	38.00	38.00	0.13%	394,627
Apr 21, 2026	36.90	38.00	36.90	37.95	37.95	4.26%	912,597
Apr 20, 2026	36.60	36.60	36.00	36.40	36.40	-0.27%	467,239
Apr 17, 2026	36.75	36.90	36.40	36.50	36.50	-0.54%	264,170
Apr 16, 2026	36.70	36.95	36.60	36.70	36.70	0.14%	286,990
Apr 15, 2026	36.85	37.00	36.55	36.65	36.65	-0.27%	293,066
Apr 14, 2026	36.55	36.85	36.50	36.75	36.75	0.55%	269,037
Apr 13, 2026	36.20	36.95	36.20	36.55	36.55	1.39%	630,790
Apr 10, 2026	36.00	36.30	35.95	36.05	36.05	0.42%	120,741
Apr 9, 2026	36.25	36.25	35.80	35.90	35.90	-1.24%	211,477
Apr 8, 2026	35.85	36.50	35.85	36.35	36.35	1.54%	219,903
Apr 7, 2026	35.90	35.95	35.60	35.80	35.80	-0.14%	158,778
Apr 2, 2026	35.90	36.05	35.50	35.85	35.85	0.28%	190,837
Apr 1, 2026	36.05	36.05	35.60	35.75	35.75	0.14%	287,441
Mar 31, 2026	36.05	36.45	35.45	35.70	35.70	-2.06%	364,313
Mar 30, 2026	35.80	36.70	35.80	36.45	36.45	0.55%	223,926
Mar 27, 2026	36.60	36.65	36.05	36.25	36.25	-0.96%	282,654
Mar 26, 2026	37.30	37.40	36.60	36.60	36.60	-0.95%	141,452
Mar 25, 2026	36.90	37.20	36.10	36.95	36.95	1.79%	406,117