China Longyuan Power Group Corporation Limited (HKG:0916)
Hong Kong · Delayed Price · Currency is HKD 6.99
-0.10 (-1.41%)
Aug 1, 2025, 4:08 PM HKT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.10 | 7.11 | 6.94 | 6.99 | 6.99 | -1.41% | 13,168,953 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.04 | 7.09 | 7.09 | -2.88% | 27,162,316 |
| Jul 30, 2025 | 7.28 | 7.40 | 7.24 | 7.30 | 7.30 | 0.27% | 20,708,055 |
| Jul 29, 2025 | 7.29 | 7.31 | 7.16 | 7.28 | 7.28 | -0.14% | 15,509,236 |
| Jul 28, 2025 | 7.23 | 7.36 | 7.18 | 7.29 | 7.29 | 0.55% | 16,979,200 |
| Jul 25, 2025 | 7.38 | 7.41 | 7.20 | 7.25 | 7.25 | -2.03% | 15,916,648 |
| Jul 24, 2025 | 7.29 | 7.44 | 7.26 | 7.40 | 7.40 | 1.93% | 23,578,814 |
| Jul 23, 2025 | 7.40 | 7.47 | 7.24 | 7.26 | 7.26 | -1.76% | 26,477,019 |
| Jul 22, 2025 | 7.14 | 7.44 | 7.10 | 7.39 | 7.39 | 4.53% | 69,096,276 |
| Jul 21, 2025 | 6.90 | 7.08 | 6.90 | 7.07 | 7.07 | 2.91% | 39,495,914 |
| Jul 18, 2025 | 6.92 | 6.94 | 6.86 | 6.87 | 6.87 | 0.15% | 25,857,991 |
| Jul 17, 2025 | 6.97 | 6.98 | 6.83 | 6.86 | 6.86 | -1.01% | 38,417,345 |
| Jul 16, 2025 | 7.10 | 7.13 | 6.90 | 6.93 | 6.93 | -2.39% | 39,730,848 |
| Jul 15, 2025 | 7.17 | 7.18 | 7.02 | 7.10 | 7.10 | -0.70% | 29,965,087 |
| Jul 14, 2025 | 7.21 | 7.31 | 7.14 | 7.15 | 7.15 | -0.69% | 19,182,015 |
| Jul 11, 2025 | 7.19 | 7.29 | 7.17 | 7.20 | 7.20 | 0.42% | 12,251,649 |
| Jul 10, 2025 | 7.21 | 7.28 | 7.13 | 7.17 | 7.17 | -0.28% | 13,503,653 |
| Jul 9, 2025 | 7.36 | 7.36 | 7.13 | 7.19 | 7.19 | -2.18% | 25,690,988 |
| Jul 8, 2025 | 7.48 | 7.48 | 7.29 | 7.35 | 7.35 | -1.87% | 23,708,311 |
| Jul 7, 2025 | 7.39 | 7.50 | 7.36 | 7.49 | 7.49 | 2.04% | 27,208,000 |
| Jul 4, 2025 | 7.26 | 7.37 | 7.23 | 7.34 | 7.34 | 1.10% | 15,026,096 |
| Jul 3, 2025 | 7.20 | 7.30 | 7.14 | 7.26 | 7.26 | 0.83% | 16,145,890 |
| Jul 2, 2025 | 7.13 | 7.39 | 7.12 | 7.20 | 7.20 | 1.84% | 34,087,361 |
| Jun 30, 2025 | 6.83 | 7.16 | 6.73 | 7.07 | 7.07 | 3.51% | 35,254,158 |
| Jun 27, 2025 | 6.93 | 7.04 | 6.78 | 6.83 | 6.83 | -2.15% | 34,099,084 |
| Jun 26, 2025 | 6.91 | 7.08 | 6.91 | 6.98 | 6.98 | 0.58% | 18,997,933 |
| Jun 25, 2025 | 6.80 | 6.98 | 6.78 | 6.94 | 6.94 | 2.36% | 24,192,160 |
| Jun 24, 2025 | 6.76 | 6.93 | 6.76 | 6.78 | 6.78 | 1.04% | 28,782,750 |
| Jun 23, 2025 | 6.59 | 6.74 | 6.51 | 6.71 | 6.71 | -1.76% | 19,083,608 |
| Jun 20, 2025 | 6.78 | 6.83 | 6.72 | 6.83 | 6.58 | 0.89% | 29,845,573 |
| Jun 19, 2025 | 6.95 | 6.95 | 6.60 | 6.77 | 6.52 | -2.59% | 46,015,079 |
| Jun 18, 2025 | 6.98 | 7.04 | 6.90 | 6.95 | 6.70 | -0.29% | 21,584,895 |
| Jun 17, 2025 | 7.00 | 7.08 | 6.95 | 6.97 | 6.71 | -0.29% | 25,492,169 |
| Jun 16, 2025 | 6.88 | 6.99 | 6.80 | 6.99 | 6.73 | 1.45% | 23,821,480 |
| Jun 13, 2025 | 6.82 | 6.95 | 6.76 | 6.89 | 6.64 | 1.03% | 27,840,146 |
| Jun 12, 2025 | 6.85 | 6.90 | 6.77 | 6.82 | 6.57 | -0.58% | 21,756,476 |
| Jun 11, 2025 | 6.98 | 6.98 | 6.83 | 6.86 | 6.61 | -1.01% | 21,480,212 |
| Jun 10, 2025 | 6.90 | 7.04 | 6.80 | 6.93 | 6.68 | 0.43% | 20,899,182 |
| Jun 9, 2025 | 6.83 | 6.97 | 6.79 | 6.90 | 6.65 | 0.88% | 25,726,411 |
| Jun 6, 2025 | 6.75 | 6.90 | 6.71 | 6.84 | 6.59 | 1.94% | 29,211,690 |
| Jun 5, 2025 | 6.74 | 6.82 | 6.67 | 6.71 | 6.46 | -0.45% | 24,595,416 |
| Jun 4, 2025 | 6.54 | 6.75 | 6.54 | 6.74 | 6.49 | 2.43% | 21,542,424 |
| Jun 3, 2025 | 6.43 | 6.61 | 6.39 | 6.58 | 6.34 | 2.65% | 34,286,610 |
| Jun 2, 2025 | 6.48 | 6.50 | 6.24 | 6.41 | 6.18 | -1.54% | 15,174,382 |
| May 30, 2025 | 6.60 | 6.60 | 6.47 | 6.51 | 6.27 | -1.21% | 24,122,811 |
| May 29, 2025 | 6.69 | 6.69 | 6.51 | 6.59 | 6.35 | -1.64% | 22,429,486 |
| May 28, 2025 | 6.74 | 6.79 | 6.66 | 6.70 | 6.45 | -0.59% | 16,816,780 |
| May 27, 2025 | 6.65 | 6.78 | 6.61 | 6.74 | 6.49 | 1.20% | 17,452,790 |
| May 26, 2025 | 6.69 | 6.83 | 6.64 | 6.66 | 6.42 | - | 16,967,545 |
| May 23, 2025 | 6.61 | 6.73 | 6.60 | 6.66 | 6.42 | 0.91% | 14,906,073 |