Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	44.50	45.40	42.90	44.25	-	2.64%	95,819,635
Mar 19, 2026	42.88	44.40	42.87	43.11	43.11	-3.15%	90,545,640
Mar 18, 2026	43.10	44.65	42.42	44.51	44.51	2.98%	137,891,286
Mar 17, 2026	47.89	48.29	43.09	43.22	43.22	-8.49%	160,718,227
Mar 16, 2026	49.28	50.20	46.67	47.23	47.23	-4.93%	125,450,079
Mar 13, 2026	51.05	53.00	49.45	49.68	49.68	-3.38%	130,784,000
Mar 12, 2026	49.90	54.30	49.90	51.42	51.42	1.22%	150,679,800
Mar 11, 2026	51.00	54.30	50.63	50.80	50.80	1.62%	168,100,500
Mar 10, 2026	46.72	50.20	46.72	49.99	49.99	9.34%	153,667,700
Mar 9, 2026	45.81	46.16	43.59	45.72	45.72	-5.60%	160,204,750
Mar 6, 2026	49.37	50.29	47.33	48.43	48.43	-4.85%	140,507,800
Mar 5, 2026	48.90	51.88	48.04	50.90	50.90	5.21%	169,785,688
Mar 4, 2026	46.90	48.95	45.99	48.38	48.38	1.81%	147,598,604
Mar 3, 2026	50.07	50.96	47.30	47.52	47.52	-4.19%	162,607,400
Mar 2, 2026	46.00	52.19	46.00	49.60	49.60	4.42%	178,803,600
Feb 27, 2026	42.24	47.60	42.24	47.50	47.50	7.15%	187,329,400
Feb 26, 2026	41.22	44.33	41.20	44.33	44.33	10.00%	130,808,100
Feb 25, 2026	42.23	42.76	39.15	40.30	40.30	-4.57%	152,111,300
Feb 24, 2026	40.86	42.35	40.41	42.23	42.23	9.69%	148,405,700
Feb 13, 2026	40.97	41.20	38.38	38.50	38.50	-8.00%	143,495,600
Feb 12, 2026	41.10	42.05	40.40	41.85	41.85	1.82%	120,767,500
Feb 11, 2026	39.70	43.55	39.70	41.10	41.10	-0.99%	161,804,170
Feb 10, 2026	39.00	41.88	38.76	41.51	41.51	7.29%	182,255,957
Feb 9, 2026	38.07	39.15	35.63	38.69	38.69	5.42%	205,927,000
Feb 6, 2026	34.17	37.80	34.17	36.70	36.70	5.67%	180,696,400
Feb 5, 2026	35.81	36.24	34.20	34.73	34.73	-7.01%	142,259,760
Feb 4, 2026	36.40	38.02	36.34	37.35	37.35	2.95%	152,216,800
Feb 3, 2026	35.50	37.80	35.16	36.28	36.28	4.10%	172,531,400
Feb 2, 2026	35.72	37.16	33.80	34.85	34.85	-0.46%	277,225,300
Jan 30, 2026	32.00	35.01	32.00	35.01	35.01	9.99%	176,270,600
Jan 29, 2026	33.00	33.47	31.50	31.83	31.83	-5.32%	140,671,700
Jan 28, 2026	33.99	35.00	33.14	33.62	33.62	5.52%	196,801,300
Jan 27, 2026	30.70	31.93	30.08	31.86	31.86	2.74%	188,414,592
Jan 26, 2026	29.00	31.25	29.00	31.01	31.01	9.15%	243,638,600
Jan 23, 2026	27.70	29.36	27.67	28.41	28.41	5.26%	145,320,800
Jan 22, 2026	27.72	28.20	26.58	26.99	26.99	-3.50%	127,680,200
Jan 21, 2026	27.27	29.17	27.27	27.97	27.97	0.68%	142,227,600
Jan 20, 2026	27.40	28.20	27.08	27.78	27.78	2.58%	168,272,300
Jan 19, 2026	26.91	28.14	26.91	27.08	27.08	5.66%	195,830,500
Jan 16, 2026	25.29	26.00	25.17	25.63	25.63	2.89%	144,045,818
Jan 15, 2026	24.80	25.10	24.40	24.91	24.91	-0.16%	72,336,000
Jan 14, 2026	24.04	25.33	24.04	24.95	24.95	3.74%	144,673,900
Jan 13, 2026	25.11	25.11	23.78	24.05	24.05	-3.95%	143,626,900
Jan 12, 2026	24.59	25.10	24.28	25.04	25.04	1.83%	115,234,200
Jan 9, 2026	24.48	24.91	24.15	24.59	24.59	0.04%	79,833,330
Jan 8, 2026	24.93	24.99	24.35	24.58	24.58	-1.36%	83,079,510
Jan 7, 2026	24.63	25.38	24.53	24.92	24.92	1.34%	112,667,300
Jan 6, 2026	24.80	24.80	24.20	24.59	24.59	-0.85%	102,666,600
Jan 5, 2026	24.96	24.96	24.51	24.80	24.80	0.28%	85,578,740
Dec 31, 2025	24.55	25.39	24.31	24.73	24.73	1.10%	101,633,700