Wah Hong Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	42.60	43.25	41.35	41.50	41.50	-3.71%	1,133,367
Jan 20, 2026	43.65	44.75	43.00	43.10	43.10	-0.35%	950,199
Jan 19, 2026	43.60	44.50	42.60	43.25	43.25	-	1,408,089
Jan 16, 2026	45.80	45.85	43.10	43.25	43.25	-4.74%	1,732,458
Jan 15, 2026	46.20	46.20	44.55	45.40	45.40	-1.73%	1,993,171
Jan 14, 2026	44.45	48.00	44.20	46.20	46.20	4.76%	9,876,170
Jan 13, 2026	41.90	44.20	41.40	44.10	44.10	6.65%	6,640,940
Jan 12, 2026	41.55	41.55	39.90	41.35	41.35	-0.48%	1,780,308
Jan 9, 2026	43.35	43.50	41.00	41.55	41.55	-2.58%	4,853,523
Jan 8, 2026	39.70	43.25	38.70	42.65	42.65	6.89%	4,139,413
Jan 7, 2026	40.50	41.05	39.40	39.90	39.90	-3.16%	2,007,011
Jan 6, 2026	38.60	42.55	38.00	41.20	41.20	6.46%	9,186,290
Jan 5, 2026	37.50	38.80	35.70	38.70	38.70	3.61%	1,304,455
Jan 2, 2026	37.10	38.55	37.05	37.35	37.35	1.49%	1,187,364
Dec 31, 2025	37.80	38.15	36.35	36.80	36.80	-1.87%	1,154,284
Dec 30, 2025	38.15	39.05	36.90	37.50	37.50	1.49%	3,330,335
Dec 29, 2025	33.60	36.95	33.50	36.95	36.95	9.97%	1,667,227
Dec 26, 2025	34.00	34.05	33.30	33.60	33.60	-0.88%	105,732
Dec 24, 2025	33.75	34.10	33.75	33.90	33.90	0.44%	81,089
Dec 23, 2025	34.40	34.40	33.60	33.75	33.75	-1.03%	88,381
Dec 22, 2025	34.20	34.30	33.70	34.10	34.10	2.25%	205,800
Dec 19, 2025	33.35	33.90	33.10	33.35	33.35	1.37%	97,159
Dec 18, 2025	33.70	33.70	32.80	32.90	32.90	-2.52%	204,643
Dec 17, 2025	33.50	34.50	33.50	33.75	33.75	2.58%	427,619
Dec 16, 2025	33.50	33.50	32.50	32.90	32.90	-2.37%	74,552
Dec 15, 2025	32.55	33.95	32.55	33.70	33.70	3.37%	96,406
Dec 12, 2025	32.70	32.90	32.60	32.60	32.60	-	56,341
Dec 11, 2025	33.20	33.20	32.40	32.60	32.60	-1.81%	106,268
Dec 10, 2025	33.15	33.55	33.10	33.20	33.20	1.22%	131,035
Dec 9, 2025	32.95	33.05	32.40	32.80	32.80	-	193,553
Dec 8, 2025	33.05	33.10	32.70	32.80	32.80	-1.20%	120,694
Dec 5, 2025	33.75	33.80	33.15	33.20	33.20	-1.78%	79,203
Dec 4, 2025	34.10	34.70	33.75	33.80	33.80	0.60%	342,455
Dec 3, 2025	33.50	33.95	33.50	33.60	33.60	0.45%	126,203
Dec 2, 2025	33.55	33.55	33.20	33.45	33.45	0.75%	108,454
Dec 1, 2025	33.45	33.90	33.15	33.20	33.20	-0.15%	107,725
Nov 28, 2025	33.25	33.50	33.05	33.25	33.25	1.06%	92,170
Nov 27, 2025	33.40	33.45	32.85	32.90	32.90	-1.50%	85,939
Nov 26, 2025	32.90	33.65	32.85	33.40	33.40	1.83%	151,490
Nov 25, 2025	31.85	33.20	31.85	32.80	32.80	4.13%	172,834
Nov 24, 2025	31.35	31.85	31.30	31.50	31.50	1.29%	81,155
Nov 21, 2025	31.75	32.15	31.00	31.10	31.10	-2.81%	149,342
Nov 20, 2025	31.45	32.45	31.45	32.00	32.00	2.56%	118,157
Nov 19, 2025	31.50	31.55	31.00	31.20	31.20	-0.95%	108,258
Nov 18, 2025	32.30	32.30	31.40	31.50	31.50	-2.78%	175,379
Nov 17, 2025	32.85	32.85	32.30	32.40	32.40	-1.22%	123,241
Nov 14, 2025	33.50	33.80	32.80	32.80	32.80	-3.10%	247,450
Nov 13, 2025	34.25	34.75	33.45	33.85	33.85	0.45%	440,170
Nov 12, 2025	32.90	33.95	32.90	33.70	33.70	2.12%	195,823
Nov 11, 2025	32.65	33.20	32.55	33.00	33.00	1.38%	144,500