Huikwang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	25.95	25.95	25.50	25.75	25.75	-1.15%	90,532
Apr 17, 2026	26.35	26.35	26.05	26.05	26.05	-1.14%	94,567
Apr 16, 2026	26.55	26.75	26.35	26.35	26.35	-2.23%	81,565
Apr 15, 2026	26.65	27.10	26.20	26.95	26.95	-0.55%	157,067
Apr 14, 2026	27.25	27.25	27.00	27.10	27.10	-0.55%	59,141
Apr 13, 2026	27.00	27.25	26.90	27.25	27.25	1.30%	71,102
Apr 10, 2026	27.15	27.20	26.50	26.90	26.90	-0.92%	61,480
Apr 9, 2026	27.10	27.15	26.55	27.15	27.15	1.12%	69,477
Apr 8, 2026	26.75	26.95	26.45	26.85	26.85	-0.92%	102,654
Apr 7, 2026	27.70	27.75	26.60	27.10	27.10	-1.45%	67,246
Apr 2, 2026	27.70	27.70	27.00	27.50	27.50	-1.61%	80,990
Apr 1, 2026	27.55	28.05	27.30	27.95	27.95	0.54%	76,793
Mar 31, 2026	28.15	28.60	27.75	27.80	27.80	-0.89%	135,261
Mar 30, 2026	28.60	28.80	27.60	28.05	28.05	0.54%	207,469
Mar 27, 2026	27.80	29.25	27.70	27.90	27.90	1.64%	274,729
Mar 26, 2026	26.90	27.75	26.90	27.45	27.45	1.86%	103,872
Mar 25, 2026	28.05	28.05	26.30	26.95	26.95	-4.43%	235,048
Mar 24, 2026	27.85	28.70	27.75	28.20	28.20	0.18%	179,344
Mar 23, 2026	27.90	29.00	27.80	28.15	28.15	-	203,390
Mar 20, 2026	28.80	28.80	27.60	28.15	28.15	-1.57%	158,772
Mar 19, 2026	29.00	30.00	28.40	28.60	28.60	1.42%	499,351
Mar 18, 2026	28.85	28.85	28.05	28.20	28.20	-2.42%	200,395
Mar 17, 2026	29.05	29.05	27.80	28.90	28.90	-1.37%	334,362
Mar 16, 2026	28.25	29.85	28.25	29.30	29.30	4.27%	733,249
Mar 13, 2026	29.35	30.30	27.65	28.10	28.10	0.36%	863,828
Mar 12, 2026	27.60	28.45	26.90	28.00	28.00	6.87%	787,982
Mar 11, 2026	26.65	26.65	26.00	26.20	26.20	-1.69%	228,260
Mar 10, 2026	26.90	27.25	26.05	26.65	26.65	-7.79%	621,872
Mar 9, 2026	27.75	28.90	27.55	28.90	28.90	9.89%	1,454,585
Mar 6, 2026	25.65	26.30	25.65	26.30	26.30	0.19%	84,256
Mar 5, 2026	26.00	26.35	25.35	26.25	26.25	0.57%	208,456
Mar 4, 2026	26.40	28.00	25.95	26.10	26.10	0.58%	1,035,964
Mar 3, 2026	25.00	25.95	25.00	25.95	25.95	9.96%	277,645
Mar 2, 2026	23.35	23.60	23.35	23.60	23.60	-	32,541
Feb 26, 2026	23.65	23.65	23.60	23.60	23.60	-0.21%	44,675
Feb 25, 2026	23.90	23.90	23.65	23.65	23.65	-1.05%	41,188
Feb 24, 2026	23.60	24.00	23.40	23.90	23.90	2.58%	55,687
Feb 23, 2026	23.55	23.60	23.20	23.30	23.30	-1.06%	53,129
Feb 11, 2026	23.55	23.55	23.30	23.55	23.55	-	74,185
Feb 10, 2026	23.55	23.70	23.50	23.55	23.55	-	40,509
Feb 9, 2026	23.55	23.60	23.45	23.55	23.55	-	21,638
Feb 6, 2026	23.50	23.55	23.45	23.55	23.55	0.21%	21,545
Feb 5, 2026	23.50	23.65	23.50	23.50	23.50	-0.84%	28,896
Feb 4, 2026	23.35	24.00	23.35	23.70	23.70	1.28%	37,601
Feb 3, 2026	23.50	23.50	23.35	23.40	23.40	-	23,874
Feb 2, 2026	23.50	23.75	23.30	23.40	23.40	-0.43%	34,001
Jan 30, 2026	23.40	23.55	23.20	23.50	23.50	0.43%	49,931
Jan 29, 2026	23.55	23.55	23.20	23.40	23.40	-0.64%	85,776
Jan 28, 2026	23.50	23.55	23.45	23.55	23.55	0.21%	40,738
Jan 27, 2026	23.45	23.60	23.45	23.50	23.50	0.21%	69,869