HONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.95	12.30	11.90	12.30	12.30	2.82%	1,973
Oct 14, 2026	12.43	12.43	11.90	11.96	11.96	0.14%	4,101
Oct 13, 2026	11.82	11.95	11.82	11.95	11.95	-2.20%	2,841
Oct 12, 2026	12.26	12.41	12.22	12.22	12.22	1.74%	1,301
Oct 9, 2026	12.01	12.01	12.01	12.01	12.01	1.12%	17
Oct 8, 2026	11.87	11.87	11.87	11.87	11.87	-1.68%	92
Oct 7, 2026	12.09	12.09	12.06	12.08	12.08	-4.37%	6,597
Oct 6, 2026	12.81	12.81	12.54	12.63	12.63	-1.34%	412
Oct 5, 2026	12.76	12.80	12.72	12.80	12.80	0.29%	1,627
Oct 2, 2026	12.76	12.76	12.76	12.76	12.76	-0.36%	275
Oct 1, 2026	12.81	12.81	12.81	12.81	12.81	2.69%	447
Sep 30, 2026	12.47	12.47	12.47	12.47	12.47	0.80%	15
Sep 29, 2026	12.46	12.46	12.26	12.38	12.37	-1.13%	2,503
Sep 28, 2026	12.36	12.52	12.36	12.52	12.52	-1.09%	134
Sep 25, 2026	12.64	12.66	12.64	12.66	12.65	0.52%	174
Sep 24, 2026	12.31	12.66	12.31	12.59	12.59	-0.81%	7,459
Sep 23, 2026	12.34	12.69	12.34	12.69	12.69	0.86%	4,946
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