Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	137,891,200
Mar 17, 2026	47.89	48.29	43.09	43.22	43.22	-8.49%	160,718,200
Mar 16, 2026	49.28	50.20	46.67	47.23	47.23	-4.93%	125,450,000
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