Huang Hsiang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	263,978
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%	242,252
Jul 22, 2026	34.05	34.15	33.80	33.80	33.80	-1.02%	426,043
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%	378,432
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
Jun 17, 2026	38.35	39.10	38.20	38.80	35.93	0.39%	504,801
Jun 16, 2026	38.55	39.00	38.40	38.65	35.79	0.39%	387,498
Jun 15, 2026	38.95	38.95	38.00	38.50	35.66	-0.13%	359,119
Jun 12, 2026	38.20	39.10	38.20	38.55	35.70	1.31%	593,912
Jun 11, 2026	39.20	39.20	37.50	38.05	35.24	-2.93%	871,090
Jun 10, 2026	37.60	39.90	37.40	39.20	36.30	4.81%	2,323,596
Jun 9, 2026	37.30	38.25	37.20	37.40	34.64	-0.53%	588,389
Jun 8, 2026	37.00	37.85	36.80	37.60	34.82	-1.96%	364,940
Jun 5, 2026	38.10	38.45	37.75	38.35	35.52	0.66%	282,212
Jun 4, 2026	38.30	38.45	37.90	38.10	35.29	-0.26%	365,833
Jun 3, 2026	37.50	38.25	37.20	38.20	35.38	1.87%	490,780
Jun 2, 2026	37.00	37.55	37.00	37.50	34.73	1.49%	464,495
Jun 1, 2026	36.35	37.10	36.15	36.95	34.22	1.79%	399,065
May 29, 2026	36.35	36.35	36.05	36.30	33.62	-0.14%	343,659
May 28, 2026	35.85	36.95	35.85	36.35	33.66	1.39%	467,176
May 27, 2026	36.35	36.40	35.60	35.85	33.20	-1.24%	620,576