Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	52.87	54.86	51.32	54.03	-	3.05%	90,880,050
Jul 24, 2026	55.00	55.66	52.30	52.43	52.43	-5.82%	144,395,400
Jul 23, 2026	56.11	58.18	55.00	55.67	55.67	1.00%	183,746,600
Jul 22, 2026	57.61	59.38	55.05	55.12	55.12	-8.07%	261,473,881
Jul 21, 2026	57.00	60.26	50.90	59.96	59.96	6.01%	335,881,800
Jul 20, 2026	60.39	60.89	54.52	56.56	56.56	-3.13%	233,169,600
Jul 17, 2026	64.08	65.20	58.37	58.39	58.39	-9.96%	206,526,234
Jul 16, 2026	68.50	69.82	63.95	64.85	64.85	-8.73%	205,642,600
Jul 15, 2026	75.88	77.00	70.40	71.05	71.05	-4.48%	214,913,700
Jul 14, 2026	69.00	74.39	68.20	74.38	74.38	6.24%	222,459,100
Jul 13, 2026	75.08	76.33	70.01	70.01	70.01	-10.00%	160,105,400
Jul 10, 2026	80.80	86.39	77.39	77.79	77.79	-2.84%	259,314,800
Jul 9, 2026	78.18	80.58	74.00	80.06	80.06	4.03%	238,197,174
Jul 8, 2026	81.78	82.50	76.70	76.96	76.96	-4.86%	161,693,443
Jul 7, 2026	84.60	85.24	78.55	80.89	80.89	-4.39%	170,351,427
Jul 6, 2026	91.50	92.63	82.61	84.60	84.60	-5.39%	198,775,807
Jul 3, 2026	93.00	95.00	89.22	89.42	89.42	-4.71%	172,639,294
Jul 2, 2026	96.80	98.90	91.93	93.84	93.84	-7.94%	153,584,987
Jul 1, 2026	107.61	109.55	100.00	101.93	101.93	-6.78%	173,351,553
Jun 30, 2026	112.00	113.44	107.80	109.34	109.34	1.20%	126,872,267
Jun 29, 2026	108.92	112.12	102.00	108.04	108.04	-2.26%	148,882,500
Jun 26, 2026	119.50	120.00	110.70	110.81	110.54	-9.91%	198,822,735
Jun 25, 2026	122.00	124.77	117.15	123.00	122.69	3.34%	161,583,190
Jun 24, 2026	114.96	120.55	113.66	119.02	118.72	1.46%	164,810,573
Jun 23, 2026	121.20	125.16	115.64	117.31	117.02	-2.35%	183,423,327
Jun 22, 2026	115.20	121.99	115.17	120.13	119.83	8.22%	181,255,520
Jun 18, 2026	111.03	116.66	108.78	111.01	110.73	0.01%	198,467,800
Jun 17, 2026	104.11	111.41	104.00	111.00	110.72	3.26%	216,953,100
Jun 16, 2026	98.21	108.66	98.18	107.50	107.23	8.28%	225,899,300
Jun 15, 2026	98.94	99.92	92.88	99.28	99.03	2.35%	220,543,900
Jun 12, 2026	105.08	105.49	97.00	97.00	96.76	-5.27%	215,530,100
Jun 11, 2026	105.10	108.00	98.00	102.40	102.15	-4.19%	224,922,900
Jun 10, 2026	106.00	109.99	104.42	106.88	106.61	1.77%	212,989,100
Jun 9, 2026	99.77	105.02	97.70	105.02	104.76	10.00%	172,943,017
Jun 8, 2026	92.55	102.33	92.55	95.47	95.23	-0.68%	244,205,900
Jun 5, 2026	96.00	102.96	95.00	96.12	95.88	-1.79%	250,990,600
Jun 4, 2026	93.00	98.99	92.40	97.87	97.63	7.04%	265,385,000
Jun 3, 2026	90.00	91.43	88.12	91.43	91.20	10.00%	69,916,280
Jun 2, 2026	74.61	83.12	74.61	83.12	82.91	10.01%	191,393,300
Jun 1, 2026	75.24	80.81	73.40	75.56	75.37	-2.02%	237,217,000
May 29, 2026	70.49	77.53	69.48	77.12	76.93	9.42%	323,928,100
May 28, 2026	67.50	70.98	65.62	70.48	70.31	2.61%	160,320,200
May 27, 2026	68.64	71.60	68.02	68.69	68.52	-1.04%	133,268,800
May 26, 2026	72.01	72.08	67.67	69.41	69.24	-5.45%	159,662,100
May 25, 2026	73.10	73.74	69.67	73.41	73.23	0.49%	146,251,800
May 22, 2026	70.66	73.30	69.69	73.05	72.87	4.51%	131,991,900
May 21, 2026	75.99	76.00	69.38	69.90	69.73	-7.76%	163,020,400
May 20, 2026	74.70	78.13	74.00	75.78	75.59	0.41%	171,065,300
May 19, 2026	70.40	76.11	66.52	75.47	75.28	5.11%	194,173,300
May 18, 2026	69.01	72.95	69.01	71.80	71.62	2.87%	129,168,500