Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	98.94	99.92	92.88	99.28	99.28	2.35%	220,543,900
Jun 12, 2026	105.08	105.49	97.00	97.00	97.00	-5.27%	215,530,100
Jun 11, 2026	105.10	108.00	98.00	102.40	102.40	-4.19%	224,922,900
Jun 10, 2026	106.00	109.99	104.42	106.88	106.88	1.77%	212,989,100
Jun 9, 2026	99.77	105.02	97.70	105.02	105.02	10.00%	172,943,000
Jun 8, 2026	92.55	102.33	92.55	95.47	95.47	-0.68%	244,205,900
Jun 5, 2026	96.00	102.96	95.00	96.12	96.12	-1.79%	250,990,600
Jun 4, 2026	93.00	98.99	92.40	97.87	97.87	7.04%	265,385,000
Jun 3, 2026	90.00	91.43	88.12	91.43	91.43	10.00%	69,916,280
Jun 2, 2026	74.61	83.12	74.61	83.12	83.12	10.01%	191,393,300
Jun 1, 2026	75.24	80.81	73.40	75.56	75.56	-2.02%	237,217,000
May 29, 2026	70.49	77.53	69.48	77.12	77.12	9.42%	323,928,100
May 28, 2026	67.50	70.98	65.62	70.48	70.48	2.61%	160,320,200
May 27, 2026	68.64	71.60	68.02	68.69	68.69	-1.04%	133,268,800
May 26, 2026	72.01	72.08	67.67	69.41	69.41	-5.45%	159,662,100
May 25, 2026	73.10	73.74	69.67	73.41	73.41	0.49%	146,251,848
May 22, 2026	70.66	73.30	69.69	73.05	73.05	4.51%	131,991,938
May 21, 2026	75.99	76.00	69.38	69.90	69.90	-7.76%	163,020,400
May 20, 2026	74.70	78.13	74.00	75.78	75.78	0.41%	171,065,316
May 19, 2026	70.40	76.11	66.52	75.47	75.47	5.11%	194,173,300
May 18, 2026	69.01	72.95	69.01	71.80	71.80	2.87%	129,168,500
May 15, 2026	73.98	74.51	67.97	69.80	69.80	-5.68%	158,376,900
May 14, 2026	76.88	77.20	73.68	74.00	74.00	-1.90%	143,096,300
May 13, 2026	73.34	77.00	73.33	75.43	75.43	0.44%	152,332,900
May 12, 2026	75.50	78.50	74.66	75.10	75.10	0.15%	177,002,300
May 11, 2026	79.30	79.90	73.83	74.99	74.99	-2.95%	238,897,000
May 8, 2026	74.25	79.49	74.25	77.27	77.27	1.72%	163,302,200
May 7, 2026	74.55	76.63	71.80	75.96	75.96	5.79%	190,890,400
May 6, 2026	67.50	72.27	67.50	71.80	71.80	9.28%	191,574,600
Apr 30, 2026	67.70	68.00	63.30	65.70	65.70	-2.49%	160,934,700
Apr 29, 2026	67.00	68.20	65.35	67.38	67.38	-1.33%	123,763,700
Apr 28, 2026	70.00	71.60	67.68	68.29	68.29	-4.33%	176,584,300
Apr 27, 2026	69.54	74.49	68.90	71.38	71.38	2.65%	249,512,200
Apr 24, 2026	68.00	71.30	66.55	69.54	69.54	0.03%	221,203,000
Apr 23, 2026	66.77	70.30	66.03	69.52	69.52	5.69%	273,438,800
Apr 22, 2026	59.70	65.78	59.55	65.78	65.78	10.00%	203,696,300
Apr 21, 2026	59.50	60.40	57.27	59.80	59.80	-1.79%	183,209,200
Apr 20, 2026	58.35	60.99	57.50	60.89	60.89	9.42%	221,872,500
Apr 17, 2026	52.59	56.10	52.59	55.65	55.65	4.72%	213,417,300
Apr 16, 2026	51.81	53.44	50.89	53.14	53.14	1.94%	142,840,200
Apr 15, 2026	52.86	53.99	51.73	52.13	52.13	-1.03%	130,152,500
Apr 14, 2026	53.51	54.41	52.15	52.67	52.67	-1.53%	156,956,400
Apr 13, 2026	55.00	55.95	53.10	53.49	53.49	-4.45%	203,511,800
Apr 10, 2026	59.21	59.21	55.71	55.98	55.98	-5.98%	208,927,500
Apr 9, 2026	57.21	60.80	56.11	59.54	59.54	1.67%	194,181,800
Apr 8, 2026	60.80	60.87	56.55	58.56	58.56	-0.24%	195,107,800
Apr 7, 2026	58.35	61.50	58.00	58.70	58.70	1.12%	166,875,400
Apr 3, 2026	54.45	58.73	54.01	58.05	58.05	8.73%	169,832,600
Apr 2, 2026	52.03	55.80	52.03	53.39	53.39	2.75%	146,987,500
Apr 1, 2026	54.66	54.70	50.58	51.96	51.96	-1.33%	128,739,600