Hengdeli Holdings Limited (HENGF)
OTCMKTS · Delayed Price · Currency is USD
0.0228
-0.0019 (-7.69%)
At close: Mar 31, 2025
Hengdeli Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 4,000 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 2,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 10,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.65% | 10,000 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.36% | 8,000 |
| Jun 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.84% | 2,600 |
| Sep 26, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.67% | 165,000 |
| Dec 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.52% | 50,000 |
| Dec 23, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 180,000 |
| Dec 14, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 180,000 |
| Dec 13, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 85,000 |
| Nov 1, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.76% | 50,000 |
| Mar 30, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.85% | 4,400 |
| Dec 14, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 108,000 |
| Oct 27, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Sep 29, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 450,000 |
| Feb 3, 2021 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 124,000 |
| Oct 13, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 180,000 |
| Sep 16, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 384,400 |
| Aug 7, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 55,500 |
| Jul 28, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 84,000 |
| Jun 1, 2020 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 960,000 |
| Apr 14, 2020 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 75.00% | 128,300 |
| Feb 13, 2020 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.86% | 100,000 |
| Feb 4, 2020 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,216 |
| Dec 30, 2019 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Dec 3, 2019 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 272,000 |
| Sep 9, 2019 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Sep 3, 2019 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.33% | 322,857 |
| Jun 14, 2019 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 2,857 |
| Jun 6, 2019 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 55.56% | 1,000 |
| Apr 17, 2019 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.00% | 1,100,000 |
| Apr 9, 2019 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -45.45% | 8,000 |
| Mar 8, 2019 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 83.33% | 300 |
| Dec 19, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 1,200 |
| Dec 6, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50.00% | 24,000 |
| Sep 10, 2018 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,200 |
| May 16, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.36% | 44,000 |
| May 8, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 272,000 |
| Feb 15, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 37.50% | 725,000 |
| Feb 2, 2018 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -33.33% | 24,000 |
| Jan 4, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.45% | 15,000 |
| Dec 4, 2017 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -21.18% | 10,000 |
| Feb 28, 2017 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 4,400 |
| Aug 9, 2016 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -43.40% | 1,200 |
| Oct 26, 2015 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.50% | 1,000 |
| Jun 4, 2015 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.29% | 400 |
| Feb 4, 2015 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,500 |
| Nov 28, 2014 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.31% | 49,500 |