Horng Tong Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.00	11.65	10.70	10.95	10.95	0.46%	285,810
Nov 9, 2026	10.50	10.90	10.10	10.90	10.90	3.81%	185,775
Nov 6, 2026	9.96	10.50	9.03	10.50	10.50	4.48%	908,613
Nov 5, 2026	10.30	10.30	9.95	10.05	10.05	-2.43%	117,385
Nov 4, 2026	10.20	10.45	9.70	10.30	10.30	1.48%	325,406
Nov 3, 2026	10.50	10.65	9.97	10.15	10.15	-2.87%	221,426
Nov 2, 2026	10.80	10.80	10.15	10.45	10.45	-2.34%	145,551
Oct 30, 2026	10.80	10.80	10.25	10.70	10.70	0.94%	170,865
Oct 29, 2026	11.10	11.10	10.55	10.60	10.60	-4.07%	142,939
Oct 28, 2026	11.30	11.35	10.85	11.05	11.05	-0.45%	88,991
Oct 27, 2026	11.00	11.55	11.00	11.10	11.10	2.30%	143,831
Oct 22, 2026	11.10	11.50	10.85	10.85	10.85	-3.56%	142,238
Oct 21, 2026	11.15	11.75	10.85	11.25	11.25	2.27%	159,046
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