Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	53.31	54.66	51.34	52.66	52.66	-2.21%	176,089,900
Mar 30, 2026	48.10	53.85	48.10	53.85	53.85	10.01%	135,108,600
Mar 27, 2026	46.88	50.21	46.52	48.95	48.95	2.23%	139,297,100
Mar 26, 2026	47.81	49.88	47.17	47.88	47.88	-0.60%	138,967,100
Mar 25, 2026	46.08	48.60	46.00	48.17	48.17	8.56%	180,209,500
Mar 24, 2026	42.80	44.40	41.60	44.37	44.37	7.28%	138,690,800
Mar 23, 2026	42.03	42.97	40.92	41.36	41.36	-3.77%	106,727,700
Mar 20, 2026	44.50	45.40	42.89	42.98	42.98	-0.30%	128,651,100
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