Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.51	42.13	40.10	40.90	40.90	-6.43%	125,550,233
Nov 5, 2026	41.98	45.29	41.81	43.71	43.71	0.44%	177,564,476
Nov 4, 2026	40.51	43.94	38.81	43.52	43.52	7.59%	191,565,119
Nov 3, 2026	42.61	43.62	40.38	40.45	40.45	-7.05%	131,975,666
Nov 2, 2026	43.50	44.80	42.27	43.52	43.52	2.59%	131,306,513
Oct 30, 2026	42.35	45.21	42.26	42.42	42.42	-4.89%	125,791,912
Oct 29, 2026	47.66	47.95	44.55	44.60	44.60	-7.98%	136,767,393
Oct 28, 2026	47.93	48.65	46.47	48.47	48.47	4.17%	133,021,775
Oct 27, 2026	49.37	49.60	46.45	46.53	46.53	-3.18%	104,791,130
Oct 26, 2026	51.50	51.51	48.05	48.06	48.06	-8.14%	143,015,321
Oct 23, 2026	49.27	52.63	48.00	52.32	52.32	1.75%	172,518,298
Oct 22, 2026	51.45	52.70	50.03	51.42	51.42	-0.06%	162,681,329
Oct 21, 2026	52.07	53.17	51.11	51.45	51.45	-1.19%	138,187,584
Oct 20, 2026	50.00	52.88	50.00	52.07	52.07	3.62%	212,566,284
Oct 19, 2026	47.00	50.25	46.77	50.25	50.25	10.00%	201,708,694
Oct 16, 2026	46.50	47.00	45.20	45.68	45.68	0.40%	102,307,388
Oct 15, 2026	46.00	46.81	45.10	45.50	45.50	-5.89%	112,131,352
Oct 14, 2026	49.33	50.98	48.28	48.35	48.35	-2.97%	84,856,463
Oct 13, 2026	47.60	50.80	47.50	49.83	49.83	0.28%	110,675,213
Oct 12, 2026	52.00	52.42	49.67	49.69	49.69	-6.16%	87,986,027
Oct 9, 2026	51.88	53.25	49.63	52.95	52.95	0.47%	143,574,558
Oct 8, 2026	54.50	55.49	52.35	52.70	52.70	-3.94%	112,999,077
Sep 30, 2026	57.55	57.88	54.58	54.86	54.86	-3.94%	161,679,047
Sep 29, 2026	55.79	58.12	55.30	57.11	57.11	-5.82%	200,272,377
Sep 28, 2026	63.52	64.00	60.64	60.64	60.64	-10.00%	115,301,496
Sep 24, 2026	69.80	70.38	67.18	67.38	67.38	-3.66%	109,535,136
Sep 23, 2026	73.07	73.50	69.58	69.94	69.94	-4.19%	157,629,984
Sep 22, 2026	74.50	76.35	71.84	73.00	73.00	1.74%	213,843,469
Sep 21, 2026	71.68	74.28	71.18	71.75	71.75	3.25%	182,160,981
Sep 18, 2026	70.00	70.94	67.45	69.49	69.49	1.46%	226,278,031
Sep 17, 2026	65.40	69.70	65.39	68.49	68.49	4.72%	233,828,077
Sep 16, 2026	62.29	66.20	62.09	65.40	65.40	4.77%	164,175,126
Sep 15, 2026	61.90	64.26	61.88	62.42	62.42	-1.23%	112,968,464
Sep 14, 2026	63.01	64.93	62.22	63.20	63.20	-3.13%	112,046,185
Sep 11, 2026	62.00	65.80	61.80	65.24	65.24	2.08%	170,028,614
Sep 10, 2026	65.01	65.68	63.80	63.91	63.91	-4.07%	146,400,016
Sep 9, 2026	64.51	67.50	64.50	66.62	66.62	5.56%	218,400,786
Sep 8, 2026	63.90	65.50	62.66	63.11	63.11	-1.39%	150,600,604
Sep 7, 2026	62.99	64.64	62.22	64.00	64.00	2.86%	140,685,365
Sep 4, 2026	65.70	66.49	61.22	62.22	62.22	-4.70%	159,942,100
Sep 3, 2026	67.77	67.96	64.60	65.29	65.29	-2.41%	130,676,289
Sep 2, 2026	65.39	68.77	64.19	66.90	66.90	-0.65%	149,995,287
Sep 1, 2026	67.67	69.00	65.07	67.34	67.34	-0.06%	163,716,785
Aug 31, 2026	66.00	68.20	65.66	67.38	67.38	-1.92%	190,889,164
Aug 28, 2026	71.00	72.21	68.67	68.70	68.70	-3.65%	260,227,051
Aug 27, 2026	66.18	71.31	66.13	71.30	71.30	9.98%	275,480,915
Aug 26, 2026	64.70	65.80	63.50	64.83	64.83	0.36%	211,074,741
Aug 25, 2026	58.20	66.37	57.00	64.60	64.60	6.90%	260,143,443
Aug 24, 2026	62.20	62.23	59.30	60.43	60.43	-2.81%	148,191,168
Aug 21, 2026	60.89	63.30	59.48	62.18	62.18	0.26%	166,256,614