Hunlicar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.66	11.75	11.40	11.49	-	-1.03%	96,000
Mar 4, 2026	11.68	11.80	11.45	11.61	11.61	0.09%	193,000
Mar 3, 2026	12.10	12.10	11.60	11.60	11.60	-3.41%	157,000
Mar 2, 2026	12.50	12.50	11.79	12.01	12.01	-4.30%	230,000
Feb 27, 2026	12.45	12.55	12.30	12.55	12.55	-0.40%	197,167
Feb 26, 2026	12.80	12.97	12.30	12.60	12.60	-1.41%	205,000
Feb 25, 2026	12.89	12.93	12.65	12.78	12.78	-0.54%	176,000
Feb 24, 2026	12.93	13.00	12.66	12.85	12.85	-0.93%	148,000
Feb 23, 2026	13.00	13.00	12.75	12.97	12.97	-0.08%	238,000
Feb 20, 2026	13.00	13.00	12.97	12.98	12.98	0.23%	11,000
Feb 16, 2026	12.92	12.96	12.70	12.95	12.95	0.54%	54,000
Feb 13, 2026	12.92	12.92	12.79	12.88	12.88	-0.77%	70,000
Feb 12, 2026	12.90	12.99	12.78	12.98	12.98	0.46%	187,000
Feb 11, 2026	12.90	12.98	12.78	12.92	12.92	-0.62%	257,000
Feb 10, 2026	12.92	13.09	12.76	13.00	13.00	0.23%	266,000
Feb 9, 2026	12.85	12.97	12.68	12.97	12.97	2.13%	237,000
Feb 6, 2026	12.78	12.78	12.51	12.70	12.70	-0.63%	247,000
Feb 5, 2026	12.78	12.78	12.47	12.78	12.78	-	237,000
Feb 4, 2026	12.79	12.79	12.45	12.78	12.78	0.47%	218,000
Feb 3, 2026	12.84	12.90	12.40	12.72	12.72	0.95%	205,000
Feb 2, 2026	13.10	13.10	12.60	12.60	12.60	-3.82%	211,000
Jan 30, 2026	13.20	13.20	12.75	13.10	13.10	0.15%	144,700
Jan 29, 2026	13.29	13.29	12.90	13.08	13.08	-0.83%	230,000
Jan 28, 2026	13.34	13.41	13.10	13.19	13.19	-0.75%	78,000
Jan 27, 2026	13.35	13.35	13.08	13.29	13.29	0.68%	147,700
Jan 26, 2026	13.60	13.60	13.20	13.20	13.20	-1.86%	178,000
Jan 23, 2026	13.64	13.64	13.40	13.45	13.45	-0.52%	189,000
Jan 22, 2026	13.70	13.70	13.39	13.52	13.52	-0.44%	317,000
Jan 21, 2026	13.68	13.69	13.50	13.58	13.58	-0.15%	208,000
Jan 20, 2026	13.66	13.66	13.39	13.60	13.60	0.15%	207,000
Jan 19, 2026	13.59	13.72	13.48	13.58	13.58	-0.29%	222,000
Jan 16, 2026	13.75	13.75	13.46	13.62	13.62	-0.15%	240,000
Jan 15, 2026	13.70	13.70	13.46	13.64	13.64	-0.22%	302,000
Jan 14, 2026	13.79	13.79	13.50	13.67	13.67	-0.22%	254,000
Jan 13, 2026	13.90	13.90	13.45	13.70	13.70	-0.65%	272,000
Jan 12, 2026	13.80	13.80	13.48	13.79	13.79	0.80%	252,000
Jan 9, 2026	13.80	13.80	13.44	13.68	13.68	-0.51%	253,000
Jan 8, 2026	13.88	13.88	13.50	13.75	13.75	-0.94%	281,000
Jan 7, 2026	13.68	13.88	13.40	13.88	13.88	0.58%	290,300
Jan 6, 2026	13.80	13.80	13.45	13.80	13.80	0.07%	331,000
Jan 5, 2026	13.99	13.99	13.47	13.79	13.79	-0.79%	322,000
Jan 2, 2026	14.00	14.00	13.65	13.90	13.90	-0.36%	287,000
Dec 31, 2025	14.00	14.00	13.70	13.95	13.95	0.36%	185,000
Dec 30, 2025	13.90	13.92	13.63	13.90	13.90	0.87%	333,000
Dec 29, 2025	14.00	14.00	13.61	13.78	13.78	-1.22%	273,000
Dec 24, 2025	13.80	13.98	13.54	13.95	13.95	1.09%	155,000
Dec 23, 2025	14.00	14.00	13.39	13.80	13.80	0.73%	294,600
Dec 22, 2025	14.10	14.19	13.42	13.70	13.70	-1.79%	321,000
Dec 19, 2025	14.00	14.00	13.70	13.95	13.95	0.65%	268,000
Dec 18, 2025	13.90	14.05	13.70	13.86	13.86	0.07%	258,000