Horng Tong Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.70	19.30	17.90	18.15	18.15	-2.16%	1,271,565
May 27, 2026	20.00	20.00	18.55	18.55	18.55	-7.02%	1,858,721
May 26, 2026	20.25	20.40	19.05	19.95	19.95	-0.99%	890,700
May 25, 2026	20.30	20.65	19.05	20.15	20.15	-0.98%	1,183,890
May 22, 2026	20.30	20.70	19.05	20.35	20.35	0.49%	1,221,204
May 21, 2026	20.15	20.30	19.20	20.25	20.25	3.85%	822,765
May 20, 2026	20.75	20.80	19.35	19.50	19.50	-5.11%	1,084,354
May 19, 2026	20.75	21.85	19.80	20.55	20.55	3.27%	901,368
May 18, 2026	21.70	21.70	17.60	19.90	19.90	-8.08%	1,160,766
May 15, 2026	25.05	25.50	20.45	21.65	21.65	-13.23%	2,689,048
May 14, 2026	20.80	25.20	19.95	24.95	24.95	20.24%	3,657,668
May 13, 2026	20.20	20.75	18.60	20.75	20.75	2.98%	1,126,743
May 12, 2026	20.10	20.15	19.00	20.15	20.15	1.00%	1,227,571
May 11, 2026	20.75	20.75	18.30	19.95	19.95	-0.75%	3,039,369
May 8, 2026	22.95	22.95	19.90	20.10	20.10	-8.01%	3,071,819
May 7, 2026	23.00	23.05	21.75	21.85	21.85	-5.00%	1,910,171
May 6, 2026	23.60	23.60	21.85	23.00	23.00	-1.50%	2,649,092
May 5, 2026	24.15	24.60	22.80	23.35	23.35	-3.31%	1,942,746
May 4, 2026	25.70	26.15	23.00	24.15	24.15	-5.85%	3,624,692
Apr 30, 2026	26.00	26.30	23.50	25.65	25.65	-	2,473,710
Apr 29, 2026	25.85	26.05	22.00	25.65	25.65	1.58%	4,558,964
Apr 28, 2026	22.30	26.20	20.50	25.25	25.25	15.30%	2,949,109
Apr 27, 2026	25.25	26.25	21.05	21.90	21.90	-13.27%	3,724,946
Apr 24, 2026	33.00	34.70	22.80	25.25	25.25	-23.72%	6,654,403
Apr 23, 2026	43.15	44.20	20.90	33.10	33.10	-23.29%	13,036,920
Apr 22, 2026	51.00	53.90	41.90	43.15	43.15	-14.89%	7,000,167
Apr 21, 2026	44.50	55.00	39.00	50.70	50.70	13.04%	12,278,470
Apr 20, 2026	28.00	47.00	27.15	44.85	44.85	60.47%	12,080,400
Apr 17, 2026	28.00	31.05	25.70	27.95	27.95	-1.41%	3,735,096
Apr 16, 2026	31.05	34.15	23.60	28.35	28.35	-7.80%	10,813,130
Apr 15, 2026	21.00	31.40	20.90	30.75	30.75	46.78%	13,782,480
Apr 14, 2026	16.15	21.10	15.95	20.95	20.95	30.53%	7,226,634
Apr 13, 2026	16.45	16.80	14.90	16.05	16.05	-5.31%	3,704,242
Apr 10, 2026	17.45	17.85	16.30	16.95	16.95	-2.02%	1,412,754
Apr 9, 2026	17.70	18.10	16.50	17.30	17.30	-2.26%	1,635,361
Apr 8, 2026	17.20	18.15	16.70	17.70	17.70	4.42%	1,326,223
Apr 7, 2026	18.80	18.80	16.50	16.95	16.95	-8.13%	2,329,095
Apr 2, 2026	19.45	20.00	17.90	18.45	18.45	-6.11%	2,297,407
Apr 1, 2026	19.10	20.60	18.15	19.65	19.65	7.08%	3,139,425
Mar 31, 2026	19.05	20.75	18.25	18.35	18.35	-3.67%	5,151,132
Mar 30, 2026	17.15	19.55	17.15	19.05	19.05	11.08%	5,257,521
Mar 27, 2026	17.65	17.75	16.25	17.15	17.15	1.18%	1,350,922
Mar 26, 2026	17.50	18.00	16.90	16.95	16.95	-3.14%	1,437,251
Mar 25, 2026	17.20	18.00	16.85	17.50	17.50	2.34%	1,436,868
Mar 24, 2026	18.75	19.50	15.80	17.10	17.10	-6.56%	3,100,794
Mar 23, 2026	18.50	19.40	17.10	18.30	18.30	-1.61%	3,972,806
Mar 20, 2026	17.25	18.75	16.50	18.60	18.60	5.68%	3,869,714
Mar 19, 2026	16.60	18.65	14.70	17.60	17.60	6.02%	3,320,274
Mar 18, 2026	18.10	18.20	14.85	16.60	16.60	-7.26%	7,421,446
Mar 17, 2026	19.40	22.80	16.55	17.90	17.90	-5.29%	9,523,881