Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	69.80	70.38	67.18	67.38	67.38	-3.66%	109,535,136
Sep 23, 2026	73.07	73.50	69.58	69.94	69.94	-4.19%	157,629,984
Sep 22, 2026	74.50	76.35	71.84	73.00	73.00	1.74%	213,843,469
Sep 21, 2026	71.68	74.28	71.18	71.75	71.75	3.25%	182,160,981
Sep 18, 2026	70.00	70.94	67.45	69.49	69.49	1.46%	226,278,031
Sep 17, 2026	65.40	69.70	65.39	68.49	68.49	4.72%	233,828,077
Sep 16, 2026	62.29	66.20	62.09	65.40	65.40	4.77%	164,175,126
Sep 15, 2026	61.90	64.26	61.88	62.42	62.42	-1.23%	112,968,464
Sep 14, 2026	63.01	64.93	62.22	63.20	63.20	-3.13%	112,046,185
Sep 11, 2026	62.00	65.80	61.80	65.24	65.24	2.08%	170,028,614
Sep 10, 2026	65.01	65.68	63.80	63.91	63.91	-4.07%	146,400,016
Sep 9, 2026	64.51	67.50	64.50	66.62	66.62	5.56%	218,400,786
Sep 8, 2026	63.90	65.50	62.66	63.11	63.11	-1.39%	150,600,604
Sep 7, 2026	62.99	64.64	62.22	64.00	64.00	2.86%	140,685,365
Sep 4, 2026	65.70	66.49	61.22	62.22	62.22	-4.70%	159,942,100
Sep 3, 2026	67.77	67.96	64.60	65.29	65.29	-2.41%	130,676,289
Sep 2, 2026	65.39	68.77	64.19	66.90	66.90	-0.65%	149,995,287
Sep 1, 2026	67.67	69.00	65.07	67.34	67.34	-0.06%	163,716,785
Aug 31, 2026	66.00	68.20	65.66	67.38	67.38	-1.92%	190,889,164
Aug 28, 2026	71.00	72.21	68.67	68.70	68.70	-3.65%	260,227,051
Aug 27, 2026	66.18	71.31	66.13	71.30	71.30	9.98%	275,480,915
Aug 26, 2026	64.70	65.80	63.50	64.83	64.83	0.36%	211,074,741
Aug 25, 2026	58.20	66.37	57.00	64.60	64.60	6.90%	260,143,400
Aug 24, 2026	62.20	62.23	59.30	60.43	60.43	-2.81%	148,191,168
Aug 21, 2026	60.89	63.30	59.48	62.18	62.18	0.26%	166,256,600
Aug 20, 2026	59.80	62.37	58.08	62.02	62.02	5.28%	195,134,067
Aug 19, 2026	62.01	63.27	58.87	58.91	58.91	-9.94%	230,701,040
Aug 18, 2026	65.07	67.56	64.53	65.41	65.41	0.54%	259,648,700
Aug 17, 2026	63.80	65.50	63.20	65.06	65.06	3.30%	298,765,151
Aug 14, 2026	58.10	62.98	57.25	62.98	62.98	10.01%	318,281,400
Aug 13, 2026	60.14	60.80	57.21	57.25	57.25	-3.46%	216,352,600
Aug 12, 2026	58.23	59.88	57.15	59.30	59.30	2.92%	176,170,446
Aug 11, 2026	57.99	59.27	56.36	57.62	57.62	-3.35%	191,626,300
Aug 10, 2026	60.99	61.75	57.20	59.62	59.62	0.17%	259,599,000
Aug 7, 2026	56.10	60.29	55.80	59.52	59.52	6.00%	281,966,600
Aug 6, 2026	53.87	57.18	53.68	56.15	56.15	3.20%	288,933,800
Aug 5, 2026	48.15	55.30	48.08	54.41	54.41	8.24%	347,605,600
Aug 4, 2026	48.50	50.86	48.20	50.27	50.27	6.12%	225,754,400
Aug 3, 2026	47.33	48.50	46.33	47.37	47.37	-0.50%	153,426,594
Jul 31, 2026	50.50	51.26	47.58	47.61	47.61	0.87%	216,925,600
Jul 30, 2026	49.70	50.50	45.60	47.20	47.20	-5.13%	176,301,508
Jul 29, 2026	50.01	51.00	47.27	49.75	49.75	-0.52%	174,294,400
Jul 28, 2026	53.40	54.72	50.00	50.01	50.01	-9.97%	170,244,442
Jul 27, 2026	52.87	55.83	51.32	55.55	55.55	5.95%	156,117,915
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