Hengdeli Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.08	0.08	0.07	0.08	0.08	9.46%	4,390,000
Nov 5, 2026	0.07	0.08	0.07	0.07	0.07	2.78%	2,344,000
Nov 4, 2026	0.07	0.08	0.07	0.07	0.07	-	1,160,000
Nov 3, 2026	0.08	0.08	0.07	0.07	0.07	-13.25%	1,952,000
Nov 2, 2026	0.09	0.09	0.07	0.08	0.08	-5.68%	5,104,000
Oct 30, 2026	0.13	0.13	0.09	0.09	0.09	-29.03%	17,248,000
Oct 29, 2026	0.37	0.40	0.36	0.39	0.12	8.33%	28,067,000
Oct 28, 2026	0.35	0.37	0.35	0.36	0.11	4.35%	4,656,411
Oct 27, 2026	0.36	0.36	0.34	0.35	0.11	-2.82%	2,504,331
Oct 26, 2026	0.34	0.36	0.34	0.36	0.11	5.97%	10,216,000
Oct 23, 2026	0.35	0.35	0.33	0.34	0.11	-2.90%	5,192,000
Oct 22, 2026	0.35	0.35	0.34	0.35	0.11	-	2,224,000
Oct 21, 2026	0.35	0.36	0.34	0.35	0.11	-1.43%	4,174,000
Oct 20, 2026	0.36	0.37	0.34	0.35	0.11	-1.41%	5,214,400
Oct 16, 2026	0.35	0.36	0.34	0.36	0.11	4.41%	1,972,000
Oct 15, 2026	0.35	0.35	0.33	0.34	0.11	-	2,420,000
Oct 14, 2026	0.37	0.37	0.34	0.34	0.11	-6.85%	1,220,000
Oct 13, 2026	0.33	0.37	0.32	0.37	0.12	14.06%	9,987,800
Oct 12, 2026	0.34	0.36	0.31	0.32	0.10	-5.88%	15,632,000
Oct 9, 2026	0.35	0.36	0.34	0.34	0.11	-2.86%	5,912,000
Oct 8, 2026	0.37	0.37	0.34	0.35	0.11	-5.41%	5,044,000
Oct 7, 2026	0.39	0.39	0.36	0.37	0.12	-3.90%	5,756,000
Oct 6, 2026	0.39	0.39	0.38	0.39	0.12	-	4,024,000
Oct 5, 2026	0.39	0.39	0.38	0.39	0.12	-	2,556,000
Oct 2, 2026	0.38	0.39	0.38	0.39	0.12	1.32%	3,540,313
Sep 30, 2026	0.39	0.39	0.38	0.38	0.12	-1.30%	7,556,000
Sep 29, 2026	0.39	0.46	0.37	0.39	0.12	13.23%	61,521,275
Sep 28, 2026	0.33	0.35	0.33	0.34	0.11	-	352,000
Sep 25, 2026	0.34	0.34	0.33	0.34	0.11	-2.86%	472,000
Sep 24, 2026	0.34	0.35	0.34	0.35	0.11	-	290,600
Sep 23, 2026	0.33	0.37	0.32	0.35	0.11	7.69%	3,865,140
Sep 22, 2026	0.32	0.34	0.32	0.33	0.10	-1.52%	596,000
Sep 21, 2026	0.33	0.33	0.33	0.33	0.10	3.12%	8,000
Sep 18, 2026	0.32	0.34	0.32	0.32	0.10	1.59%	10,104,000
Sep 17, 2026	0.32	0.32	0.31	0.32	0.10	-1.56%	1,488,000
Sep 16, 2026	0.30	0.36	0.29	0.32	0.10	10.35%	8,024,000
Sep 15, 2026	0.29	0.29	0.28	0.29	0.09	1.75%	2,463,000
Sep 14, 2026	0.29	0.30	0.29	0.29	0.09	-3.39%	748,000
Sep 11, 2026	0.32	0.32	0.29	0.30	0.09	-6.35%	368,000
Sep 10, 2026	0.32	0.32	0.29	0.32	0.10	-4.55%	1,768,000
Sep 9, 2026	0.35	0.35	0.32	0.33	0.10	-2.94%	1,560,000
Sep 8, 2026	0.33	0.34	0.33	0.34	0.11	3.03%	104,000
Sep 7, 2026	0.34	0.36	0.30	0.33	0.10	-5.71%	2,780,000
Sep 4, 2026	0.35	0.36	0.34	0.35	0.11	1.45%	1,840,000
Sep 3, 2026	0.44	0.44	0.33	0.35	0.11	-20.69%	15,081,848
Sep 2, 2026	0.37	0.44	0.37	0.44	0.14	19.18%	5,464,296
Sep 1, 2026	0.36	0.40	0.36	0.37	0.12	1.39%	3,286,000
Aug 31, 2026	0.33	0.42	0.32	0.36	0.11	12.50%	16,583,709
Aug 28, 2026	0.29	0.33	0.28	0.32	0.10	6.67%	1,156,000
Aug 27, 2026	0.31	0.32	0.30	0.30	0.10	-7.69%	984,000