Heng Leasing and Capital Public Company Limited (HENG) Historical Prices

Time Period

Events

TH:HENG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.84	0.85	0.83	0.84	0.84	0.00%	910,419	0.60
Nov 10, 2026	0.85	0.85	0.84	0.84	0.84	0.00%	824,711	0.54
Nov 09, 2026	0.85	0.85	0.84	0.85	0.85	+1.19%	659,500	0.44
Nov 06, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	606,210	0.39
Nov 05, 2026	0.85	0.87	0.85	0.86	0.86	+1.18%	1,018,300	0.62
Nov 04, 2026	0.85	0.86	0.82	0.85	0.85	0.00%	2,546,211	1.54
Nov 03, 2026	0.86	0.86	0.84	0.85	0.85	0.00%	1,792,736	1.05
Nov 02, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	435,600	0.24
Oct 30, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	900,387	0.45
Oct 29, 2026	0.87	0.88	0.86	0.87	0.87	0.00%	662,020	0.30
Oct 28, 2026	0.86	0.90	0.86	0.87	0.87	0.00%	1,330,201	0.58
Oct 27, 2026	0.87	0.89	0.86	0.87	0.87	0.00%	1,138,701	0.48
Oct 26, 2026	0.87	0.89	0.86	0.87	0.87	0.00%	714,121	0.30
Oct 23, 2026	0.87	0.90	0.86	0.87	0.87	0.00%	0	0.00
Oct 22, 2026	0.86	0.90	0.86	0.87	0.87	+1.16%	3,550,713	1.47
Oct 21, 2026	0.87	0.87	0.85	0.86	0.86	0.00%	1,102,701	0.45
Oct 20, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	349,701	0.14
Oct 19, 2026	0.88	0.90	0.87	0.87	0.87	0.00%	1,250,474	0.48
Oct 16, 2026	0.87	0.89	0.85	0.87	0.87	0.00%	0	0.00
Oct 15, 2026	0.86	0.89	0.85	0.87	0.87	+1.16%	2,007,311	0.63
Oct 14, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	496,700	0.15
Oct 13, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	0	0.00
Oct 12, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	112,400	0.03
Oct 09, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	159,335	0.05
Oct 08, 2026	0.87	0.89	0.84	0.87	0.87	0.00%	4,123,009	1.16
Oct 07, 2026	0.86	0.88	0.86	0.87	0.87	+1.16%	628,900	0.18
Oct 06, 2026	0.87	0.87	0.85	0.86	0.86	0.00%	1,274,834	0.35
Oct 05, 2026	0.87	0.87	0.86	0.86	0.86	0.00%	1,854,402	0.49
Oct 02, 2026	0.87	0.88	0.86	0.86	0.86	0.00%	525,500	0.13
Oct 01, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	643,500	0.16
Sep 30, 2026	0.87	0.88	0.85	0.86	0.86	-2.27%	2,814,900	0.70
Sep 29, 2026	0.88	0.88	0.87	0.88	0.88	0.00%	165,139	0.04
Sep 28, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	1,265,530	0.31
Sep 25, 2026	0.89	0.89	0.88	0.89	0.89	0.00%	376,959	0.09
Sep 24, 2026	0.89	0.89	0.88	0.89	0.89	0.00%	442,694	0.11
Sep 23, 2026	0.89	0.89	0.88	0.89	0.89	0.00%	344,251	0.08
Sep 22, 2026	0.89	0.90	0.88	0.89	0.89	+1.14%	1,090,610	0.26
Sep 21, 2026	0.88	0.90	0.88	0.88	0.88	-1.12%	646,570	0.15
Sep 18, 2026	0.90	0.90	0.89	0.89	0.89	0.00%	402,640	0.10
Sep 17, 2026	0.87	0.91	0.87	0.89	0.89	+2.30%	3,261,600	0.78
Sep 16, 2026	0.87	0.89	0.87	0.87	0.87	-1.14%	891,340	0.21
Sep 15, 2026	0.87	0.88	0.86	0.88	0.88	+1.15%	1,330,602	0.31
Sep 14, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	941,302	0.22
Sep 11, 2026	0.88	0.89	0.87	0.88	0.88	0.00%	345,156	0.08
Sep 10, 2026	0.89	0.89	0.88	0.88	0.88	0.00%	692,400	0.16
Sep 09, 2026	0.88	0.89	0.88	0.88	0.88	0.00%	647,911	0.14
Sep 08, 2026	0.88	0.89	0.88	0.88	0.88	0.00%	1,274,126	0.28
Sep 07, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	1,006,101	0.22
Sep 04, 2026	0.87	0.89	0.87	0.89	0.89	+2.30%	716,501	0.15
Sep 03, 2026	0.88	0.89	0.87	0.87	0.87	0.00%	1,258,701	0.25

Heng Leasing and Capital Public Company Limited historical prices

Heng Leasing and Capital Public Company Limited (HENG) Historical Prices

Become an Expert with TipRanks Premium