Huang Hsiang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.30	35.30	34.80	34.95	34.95	-0.85%	161,549
Aug 27, 2026	35.00	35.30	34.60	35.25	35.25	1.00%	224,432
Aug 26, 2026	34.75	34.95	34.70	34.90	34.90	0.87%	191,404
Aug 25, 2026	34.70	34.90	34.50	34.60	34.60	-0.29%	258,331
Aug 24, 2026	34.70	34.90	34.50	34.70	34.70	-	139,850
Aug 21, 2026	34.10	34.75	34.10	34.70	34.70	1.76%	471,553
Aug 20, 2026	33.60	34.20	33.60	34.10	34.10	1.64%	210,686
Aug 19, 2026	33.50	33.60	32.90	33.55	33.55	-0.45%	252,462
Aug 18, 2026	33.40	33.80	33.40	33.70	33.70	-0.30%	214,352
Aug 17, 2026	33.50	33.95	33.10	33.80	33.80	0.75%	234,976
Aug 14, 2026	34.45	34.45	33.25	33.55	33.55	-2.61%	345,841
Aug 13, 2026	34.95	35.40	34.20	34.45	34.45	-1.43%	473,915
Aug 12, 2026	33.90	35.00	33.90	34.95	34.95	3.10%	495,509
Aug 11, 2026	32.80	33.95	32.80	33.90	33.90	2.26%	410,146
Aug 10, 2026	32.60	33.15	32.15	33.15	33.15	3.11%	393,769
Aug 7, 2026	31.75	32.30	31.75	32.15	32.15	0.78%	322,176
Aug 6, 2026	32.05	32.15	31.65	31.90	31.90	-0.47%	452,201
Aug 5, 2026	32.25	32.40	32.00	32.05	32.05	-1.38%	551,602
Aug 4, 2026	32.20	32.60	31.80	32.50	32.50	-0.76%	431,873
Aug 3, 2026	32.50	33.10	32.40	32.75	32.75	-0.15%	246,891
Jul 31, 2026	32.70	33.30	32.70	32.80	32.80	0.31%	333,584
Jul 30, 2026	33.50	33.50	32.60	32.70	32.70	-0.91%	196,319
Jul 29, 2026	33.30	33.30	32.35	33.00	33.00	0.61%	476,084
Jul 28, 2026	33.30	33.30	32.80	32.80	32.80	-1.50%	263,988
Jul 27, 2026	33.45	33.45	33.05	33.30	33.30	-	163,920
Jul 24, 2026	33.50	33.80	33.20	33.30	33.30	-0.89%	296,585
Jul 23, 2026	33.80	34.00	33.55	33.60	33.60	-0.59%	243,251
Jul 22, 2026	34.05	34.15	33.80	33.80	33.80	-1.02%	427,030
Jul 21, 2026	34.25	34.40	34.05	34.15	34.15	-0.29%	277,717
Jul 20, 2026	35.00	35.00	34.00	34.25	34.25	-0.15%	250,893
Jul 17, 2026	35.20	35.20	34.20	34.30	34.30	-1.58%	378,507
Jul 16, 2026	34.50	35.00	34.10	34.85	34.85	1.01%	218,785
Jul 15, 2026	34.25	34.60	34.05	34.50	34.50	1.02%	276,625
Jul 14, 2026	35.00	35.00	34.10	34.15	34.15	-1.87%	489,838
Jul 13, 2026	34.90	34.95	34.50	34.80	34.80	-	353,956
Jul 9, 2026	35.00	35.50	34.70	34.80	34.80	-0.57%	313,611
Jul 8, 2026	35.35	35.65	34.80	35.00	35.00	0.78%	860,965
Jul 7, 2026	38.80	38.80	37.50	37.50	34.73	-3.35%	1,381,882
Jul 6, 2026	38.90	39.20	38.65	38.80	35.93	0.39%	668,372
Jul 3, 2026	38.50	38.95	38.50	38.65	35.79	0.52%	307,326
Jul 2, 2026	38.85	38.90	38.45	38.45	35.61	0.26%	363,660
Jul 1, 2026	38.75	38.75	38.10	38.35	35.52	-0.26%	220,497
Jun 30, 2026	38.20	38.45	37.95	38.45	35.61	0.92%	283,940
Jun 29, 2026	37.75	38.25	37.75	38.10	35.29	1.06%	171,558
Jun 26, 2026	37.75	38.00	37.50	37.70	34.91	-1.57%	300,829
Jun 25, 2026	38.00	38.50	37.80	38.30	35.47	0.79%	254,763
Jun 24, 2026	37.90	38.10	37.20	38.00	35.19	1.06%	214,548
Jun 23, 2026	37.00	37.80	37.00	37.60	34.82	-0.66%	573,755
Jun 22, 2026	38.65	38.65	37.75	37.85	35.05	-1.82%	414,461
Jun 18, 2026	39.20	39.55	38.55	38.55	35.70	-0.64%	664,879