Horng Tong Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.05	16.60	14.35	16.25	-	6.91%	5,000
Jun 17, 2026	14.00	16.00	13.00	15.20	15.20	8.57%	1,783,047
Jun 16, 2026	15.00	15.05	13.95	14.00	14.00	-4.76%	1,179,653
Jun 15, 2026	15.65	15.65	14.45	14.70	14.70	-5.16%	1,251,734
Jun 12, 2026	15.45	15.80	14.95	15.50	15.50	0.65%	430,614
Jun 11, 2026	16.55	16.60	14.85	15.40	15.40	-7.23%	807,618
Jun 10, 2026	17.70	17.70	15.95	16.60	16.60	-5.14%	797,309
Jun 9, 2026	16.20	18.05	16.10	17.50	17.50	12.18%	859,085
Jun 8, 2026	16.20	16.20	14.15	15.60	15.60	-7.69%	1,095,194
Jun 5, 2026	17.80	17.85	16.15	16.90	16.90	-3.70%	655,957
Jun 4, 2026	19.00	19.00	17.00	17.55	17.55	-7.39%	935,676
Jun 3, 2026	16.90	19.25	16.70	18.95	18.95	12.80%	1,092,124
Jun 2, 2026	17.10	17.10	16.50	16.80	16.80	-0.30%	911,778
Jun 1, 2026	18.00	18.00	16.45	16.85	16.85	-6.39%	2,335,683
May 29, 2026	18.00	18.25	17.70	18.00	18.00	-0.83%	996,679
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