HONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.60	12.60	12.58	12.58	12.58	5.02%	291
Sep 21, 2026	12.02	12.02	11.98	11.98	11.98	-0.49%	610
Sep 18, 2026	11.80	12.04	11.80	12.04	12.04	0.34%	1,128
Sep 17, 2026	11.92	12.03	11.92	12.00	12.00	-1.32%	663
Sep 16, 2026	11.78	12.26	11.78	12.16	12.16	4.38%	7,130
Sep 15, 2026	11.29	11.65	11.26	11.65	11.65	1.92%	11,017
Sep 14, 2026	11.16	11.46	11.00	11.43	11.43	-0.94%	10,269
Sep 11, 2026	11.57	11.64	11.54	11.54	11.54	-0.02%	1,650
Sep 10, 2026	11.48	11.72	11.48	11.54	11.54	-2.72%	2,554
Sep 9, 2026	11.86	11.86	11.86	11.86	11.86	-3.20%	373
Sep 8, 2026	12.23	12.26	12.20	12.26	12.26	-1.25%	1,073
Sep 4, 2026	12.24	12.41	12.23	12.41	12.41	1.82%	2,956
Sep 3, 2026	12.01	12.23	12.01	12.19	12.19	1.48%	4,642
Sep 2, 2026	12.36	12.36	11.90	12.01	12.01	-3.68%	9,058
Sep 1, 2026	12.59	12.61	12.38	12.47	12.47	-3.78%	6,103
Aug 31, 2026	13.01	13.01	12.96	12.96	12.96	-3.38%	894
Aug 28, 2026	13.42	13.42	13.30	13.41	13.41	-3.42%	1,363
Aug 27, 2026	13.85	13.90	13.66	13.89	13.89	0.20%	5,152
Aug 26, 2026	13.55	13.86	13.50	13.86	13.86	4.64%	2,952
Aug 25, 2026	13.10	13.25	13.10	13.25	13.25	-3.39%	2,084
Aug 24, 2026	13.20	13.71	13.13	13.71	13.71	2.70%	4,313
Aug 21, 2026	13.69	13.71	13.35	13.35	13.35	-1.86%	1,369
Aug 20, 2026	14.03	14.03	13.60	13.60	13.60	-3.08%	8,223
Aug 19, 2026	14.45	14.52	14.04	14.04	14.03	-5.45%	1,592
Aug 18, 2026	14.95	14.95	14.85	14.85	14.84	-1.47%	569
Aug 17, 2026	15.07	15.07	15.07	15.07	15.07	-3.70%	1,381
Aug 14, 2026	15.64	15.65	15.59	15.65	15.64	0.12%	927
Aug 13, 2026	15.47	15.63	15.47	15.63	15.63	-1.03%	3,176
Aug 12, 2026	15.31	15.79	15.31	15.79	15.79	4.45%	3,955
Aug 11, 2026	16.92	16.92	15.12	15.12	15.12	-10.37%	13,308
Aug 10, 2026	16.87	16.88	16.87	16.87	16.87	-2.60%	3,270
Aug 7, 2026	16.60	17.32	16.60	17.32	17.32	4.49%	25,455
Aug 6, 2026	16.90	16.90	16.57	16.57	16.57	-6.46%	19,688
Aug 5, 2026	17.72	17.72	17.72	17.72	17.72	-0.21%	223
Aug 4, 2026	17.75	17.75	17.75	17.75	17.75	1.40%	310
Aug 3, 2026	17.51	17.51	17.01	17.51	17.51	2.66%	3,973
Jul 31, 2026	16.57	17.28	16.57	17.06	17.06	1.12%	1,149
Jul 30, 2026	16.52	16.87	16.52	16.87	16.87	0.50%	271
Jul 29, 2026	17.17	17.17	16.78	16.78	16.78	-4.74%	934
Jul 28, 2026	17.72	17.72	17.62	17.62	17.62	1.38%	1,402
Jul 27, 2026	17.34	17.38	17.10	17.38	17.38	1.96%	589
Jul 24, 2026	17.02	17.04	16.77	17.04	17.04	-2.35%	1,160
Jul 23, 2026	16.55	17.94	16.55	17.45	17.45	11.04%	8,384
Jul 22, 2026	15.65	15.72	15.65	15.72	15.72	2.57%	684
Jul 21, 2026	15.50	15.60	15.33	15.33	15.32	3.21%	5,876
Jul 20, 2026	14.72	14.97	14.71	14.85	14.85	1.03%	4,768
Jul 17, 2026	15.22	15.22	14.59	14.70	14.70	-1.16%	1,784
Jul 16, 2026	14.52	14.87	14.52	14.87	14.87	3.18%	415
Jul 15, 2026	14.76	14.76	14.25	14.41	14.41	-0.35%	1,807
Jul 14, 2026	14.49	14.51	14.46	14.46	14.46	0.60%	779