Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	84.60	85.24	82.69	84.58	-	-0.02%	19,978,969
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
May 15, 2026	73.98	74.51	67.97	69.80	69.63	-5.68%	158,376,900
May 14, 2026	76.88	77.20	73.68	74.00	73.82	-1.90%	143,096,300
May 13, 2026	73.34	77.00	73.33	75.43	75.24	0.44%	152,332,900
May 12, 2026	75.50	78.50	74.66	75.10	74.91	0.15%	177,002,300
May 11, 2026	79.30	79.90	73.83	74.99	74.80	-2.95%	238,897,000
May 8, 2026	74.25	79.49	74.25	77.27	77.08	1.72%	163,302,200
May 7, 2026	74.55	76.63	71.80	75.96	75.77	5.79%	190,890,400
May 6, 2026	67.50	72.27	67.50	71.80	71.62	9.28%	191,574,600
Apr 30, 2026	67.70	68.00	63.30	65.70	65.54	-2.49%	160,934,700
Apr 29, 2026	67.00	68.20	65.35	67.38	67.21	-1.33%	123,763,700
Apr 28, 2026	70.00	71.60	67.68	68.29	68.12	-4.33%	176,584,300
Apr 27, 2026	69.54	74.49	68.90	71.38	71.20	2.65%	249,512,200
Apr 24, 2026	68.00	71.30	66.55	69.54	69.37	0.03%	221,203,000
Apr 23, 2026	66.77	70.30	66.03	69.52	69.35	5.69%	273,438,800