KLSE:HENGYUAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	572,800
Dec 4, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	1,157,300
Dec 3, 2025	0.79	0.82	0.78	0.81	0.81	2.53%	1,239,700
Dec 2, 2025	0.81	0.81	0.77	0.79	0.79	-1.86%	2,090,000
Dec 1, 2025	0.78	0.84	0.78	0.81	0.81	7.33%	12,941,500
Nov 28, 2025	0.74	0.75	0.74	0.75	0.75	0.67%	350,600
Nov 27, 2025	0.73	0.75	0.72	0.75	0.75	2.05%	985,000
Nov 26, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	1,176,500
Nov 25, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	675,500
Nov 24, 2025	0.76	0.77	0.74	0.75	0.75	-1.97%	667,000
Nov 21, 2025	0.77	0.77	0.75	0.76	0.76	-	1,031,200
Nov 20, 2025	0.79	0.79	0.75	0.76	0.76	-3.80%	3,421,500
Nov 19, 2025	0.80	0.82	0.79	0.79	0.79	0.64%	3,820,900
Nov 18, 2025	0.78	0.80	0.78	0.79	0.79	-	1,198,700
Nov 17, 2025	0.79	0.79	0.78	0.79	0.79	-	808,600
Nov 14, 2025	0.79	0.79	0.78	0.79	0.79	-	549,400
Nov 13, 2025	0.79	0.80	0.79	0.79	0.79	-1.26%	459,500
Nov 12, 2025	0.80	0.81	0.79	0.80	0.80	-	1,100,000
Nov 11, 2025	0.81	0.81	0.79	0.80	0.80	-	793,600
Nov 10, 2025	0.81	0.82	0.79	0.80	0.80	-1.85%	1,901,600
Nov 7, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	1,483,200
Nov 6, 2025	0.82	0.83	0.80	0.81	0.81	-1.23%	1,506,000
Nov 5, 2025	0.79	0.83	0.79	0.82	0.82	3.16%	2,249,300
Nov 4, 2025	0.79	0.81	0.79	0.79	0.79	-	2,853,400
Nov 3, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	3,147,200
Oct 31, 2025	0.84	0.84	0.81	0.82	0.82	-0.61%	3,587,700
Oct 30, 2025	0.85	0.87	0.82	0.83	0.83	-5.17%	7,537,300
Oct 29, 2025	0.86	0.87	0.85	0.87	0.87	1.75%	2,189,500
Oct 28, 2025	0.88	0.88	0.81	0.86	0.86	-7.57%	5,369,200
Oct 27, 2025	0.97	0.97	0.93	0.93	0.93	-3.65%	2,531,200
Oct 24, 2025	0.94	1.02	0.94	0.96	0.96	3.23%	4,403,300
Oct 23, 2025	0.92	0.94	0.92	0.93	0.93	1.09%	734,600
Oct 22, 2025	0.92	0.92	0.91	0.92	0.92	0.55%	409,700
Oct 21, 2025	0.92	0.93	0.92	0.92	0.92	-	435,200
Oct 17, 2025	0.92	0.92	0.91	0.92	0.92	-	582,000
Oct 16, 2025	0.92	0.93	0.91	0.92	0.92	-0.54%	779,900
Oct 15, 2025	0.91	0.93	0.91	0.92	0.92	0.55%	399,000
Oct 14, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	1,395,600
Oct 13, 2025	0.94	0.97	0.92	0.93	0.93	-2.12%	7,452,800
Oct 10, 2025	0.92	0.95	0.92	0.95	0.95	2.72%	1,713,300
Oct 9, 2025	0.93	0.94	0.91	0.92	0.92	-0.54%	1,242,700
Oct 8, 2025	0.93	0.97	0.92	0.93	0.93	-	3,229,400
Oct 7, 2025	0.94	0.94	0.92	0.93	0.93	-1.07%	963,000
Oct 6, 2025	0.96	0.97	0.93	0.94	0.94	-2.09%	995,000
Oct 3, 2025	0.94	1.03	0.93	0.96	0.96	-	5,413,300
Oct 2, 2025	0.93	0.97	0.93	0.96	0.96	3.80%	1,057,100
Oct 1, 2025	0.91	0.96	0.91	0.92	0.92	-17.86%	2,677,300
Sep 30, 2025	1.14	1.14	1.09	1.12	0.95	-	1,524,899
Sep 29, 2025	1.06	1.13	1.05	1.12	0.95	4.67%	1,534,099
Sep 26, 2025	1.08	1.09	1.05	1.07	0.91	-	1,249,799