Hengdeli Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	1,980,000
Oct 15, 2026	0.35	0.35	0.33	0.34	0.34	-	2,420,000
Oct 14, 2026	0.37	0.37	0.34	0.34	0.34	-6.85%	1,220,000
Oct 13, 2026	0.33	0.37	0.32	0.37	0.37	14.06%	9,987,800
Oct 12, 2026	0.34	0.36	0.31	0.32	0.32	-5.88%	15,632,000
Oct 9, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	5,912,000
Oct 8, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	5,044,000
Oct 7, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	5,756,000
Oct 6, 2026	0.39	0.39	0.38	0.39	0.39	-	4,024,000
Oct 5, 2026	0.39	0.39	0.38	0.39	0.39	-	2,556,000
Oct 2, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	3,540,313
Sep 30, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	7,556,000
Sep 29, 2026	0.39	0.46	0.37	0.39	0.39	13.24%	61,521,275
Sep 28, 2026	0.33	0.35	0.33	0.34	0.34	-	352,000
Sep 25, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	472,000
Sep 24, 2026	0.34	0.35	0.34	0.35	0.35	-	290,600
Sep 23, 2026	0.33	0.37	0.32	0.35	0.35	7.69%	3,865,140
Sep 22, 2026	0.32	0.34	0.32	0.33	0.33	-1.52%	596,000
Sep 21, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	8,000
Sep 18, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	10,104,000
Sep 17, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,488,000
Sep 16, 2026	0.30	0.36	0.29	0.32	0.32	10.34%	8,024,000
Sep 15, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	2,463,000
Sep 14, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	748,000
Sep 11, 2026	0.32	0.32	0.29	0.30	0.30	-6.35%	368,000
Sep 10, 2026	0.32	0.32	0.29	0.32	0.32	-4.55%	1,768,000
Sep 9, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	1,560,000
Sep 8, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	104,000
Sep 7, 2026	0.34	0.36	0.30	0.33	0.33	-5.71%	2,780,000
Sep 4, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,840,000
Sep 3, 2026	0.44	0.44	0.33	0.35	0.35	-20.69%	15,081,848
Sep 2, 2026	0.37	0.44	0.37	0.44	0.44	19.18%	5,464,296
Sep 1, 2026	0.36	0.40	0.36	0.37	0.37	1.39%	3,286,000
Aug 31, 2026	0.33	0.42	0.32	0.36	0.36	12.50%	16,583,709
Aug 28, 2026	0.29	0.33	0.28	0.32	0.32	6.67%	1,156,000
Aug 27, 2026	0.31	0.32	0.30	0.30	0.30	-7.69%	984,000
Aug 26, 2026	0.33	0.35	0.33	0.33	0.33	-1.52%	2,656,000
Aug 25, 2026	0.27	0.33	0.27	0.33	0.33	24.53%	9,853,855
Aug 24, 2026	0.29	0.30	0.25	0.27	0.27	-7.02%	1,615,600
Aug 21, 2026	0.27	0.32	0.27	0.29	0.29	7.55%	9,130,570
Aug 20, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,769,259
Aug 19, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	756,000
Aug 18, 2026	0.24	0.27	0.24	0.27	0.27	10.42%	54,764,000
Aug 17, 2026	0.26	0.26	0.23	0.24	0.24	-7.69%	2,728,000
Aug 14, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Aug 13, 2026	0.26	0.26	0.26	0.26	0.26	-	100,000
Aug 12, 2026	0.26	0.28	0.26	0.26	0.26	-	1,252,000
Aug 11, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	88,400
Aug 10, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	636,000
Aug 7, 2026	0.26	0.27	0.26	0.26	0.26	-	836,000