Horng Tong Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	11.05	11.15	10.85	11.00	11.00	-0.45%	84,573
Oct 19, 2026	11.85	11.85	10.60	11.05	11.05	-4.26%	153,503
Oct 16, 2026	11.30	12.10	10.85	11.85	11.54	7.24%	282,052
Oct 15, 2026	11.55	11.55	10.80	11.05	10.76	-3.49%	292,050
Oct 14, 2026	11.65	11.90	11.25	11.45	11.15	-2.14%	207,064
Oct 13, 2026	12.00	12.40	11.40	11.70	11.40	-4.49%	412,282
Oct 12, 2026	11.00	13.20	11.00	12.25	11.93	11.36%	542,462
Oct 8, 2026	11.05	11.25	10.70	11.00	10.71	-0.90%	268,182
Oct 7, 2026	11.45	11.45	10.90	11.10	10.81	-1.33%	287,217
Oct 6, 2026	11.45	11.45	11.05	11.25	10.96	-	255,177
Oct 5, 2026	11.25	11.45	10.95	11.25	10.96	0.45%	381,057
Oct 2, 2026	12.05	12.05	10.90	11.20	10.91	-5.88%	472,247
Oct 1, 2026	12.20	12.30	11.75	11.90	11.59	-0.83%	233,187
Sep 30, 2026	13.00	13.00	11.55	12.00	11.69	-4.76%	481,443
Sep 29, 2026	13.30	13.45	12.35	12.60	12.27	-4.55%	153,033
Sep 24, 2026	14.15	14.15	13.00	13.20	12.86	-5.38%	262,311
Sep 23, 2026	15.00	15.05	13.95	13.95	13.59	-7.00%	399,691
Sep 22, 2026	12.85	15.05	12.60	15.00	14.61	16.73%	749,090
Sep 21, 2026	14.50	15.00	10.45	12.85	12.52	-13.47%	731,682
Sep 9, 2026	13.58	14.85	13.58	14.85	14.46	6.42%	224,400
Sep 8, 2026	14.63	14.72	13.45	13.96	13.59	-5.17%	421,047
Sep 7, 2026	13.99	15.30	13.58	14.72	14.33	2.49%	403,866
Sep 4, 2026	14.55	14.60	13.99	14.36	13.98	-0.62%	155,805
Sep 3, 2026	14.49	14.55	14.00	14.45	14.07	0.83%	278,175
Sep 2, 2026	14.51	14.91	14.05	14.33	13.96	-3.42%	385,661
Sep 1, 2026	14.60	15.67	14.42	14.84	14.45	0.30%	255,869
Aug 31, 2026	14.82	15.22	14.66	14.79	14.41	-0.90%	179,833
Aug 28, 2026	15.00	15.00	14.64	14.93	14.54	-	326,174
Aug 27, 2026	15.08	15.08	14.78	14.93	14.54	-0.50%	170,627
Aug 26, 2026	15.52	15.52	14.87	15.00	14.61	-2.43%	155,766
Aug 25, 2026	15.00	15.37	14.85	15.37	14.97	3.00%	103,557
Aug 24, 2026	14.88	15.00	14.85	14.93	14.54	-0.50%	74,602
Aug 21, 2026	15.52	15.52	14.78	15.00	14.61	-0.99%	136,380
Aug 20, 2026	15.15	15.45	14.88	15.15	14.76	-	92,533
Aug 19, 2026	14.93	15.37	14.73	15.15	14.76	1.00%	66,396
Aug 18, 2026	15.52	15.67	14.88	15.00	14.61	-2.43%	123,138
Aug 17, 2026	15.67	15.67	14.73	15.37	14.97	-1.44%	264,517
Aug 14, 2026	15.90	16.42	14.85	15.60	15.19	-2.34%	305,895
Aug 13, 2026	16.87	16.87	15.97	15.97	15.55	-4.89%	190,539
Aug 12, 2026	16.05	16.79	15.90	16.79	16.35	1.81%	82,688
Aug 11, 2026	16.49	16.72	15.75	16.49	16.06	-	139,212
Aug 10, 2026	16.79	17.16	15.97	16.49	16.06	-2.21%	196,316
Aug 7, 2026	16.72	17.46	16.64	16.87	16.43	0.89%	133,693
Aug 6, 2026	17.91	17.91	16.49	16.72	16.28	-6.67%	137,175
Aug 5, 2026	18.36	19.25	17.54	17.91	17.44	-2.83%	309,690
Aug 4, 2026	17.09	18.73	16.72	18.43	17.95	7.86%	279,473
Aug 3, 2026	17.16	17.76	16.34	17.09	16.65	-4.18%	203,431
Jul 31, 2026	15.22	21.79	15.22	17.84	17.37	18.91%	306,626
Jul 30, 2026	16.12	16.12	14.34	15.00	14.61	-6.07%	192,016
Jul 29, 2026	14.93	15.97	13.91	15.97	15.55	4.90%	433,713