Hengtong Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.55	9.68	9.52	9.57	9.57	-0.52%	6,237,423
Feb 26, 2026	9.53	9.65	9.50	9.62	9.62	0.52%	6,679,767
Feb 25, 2026	9.66	9.71	9.47	9.57	9.57	-1.64%	10,476,178
Feb 24, 2026	9.58	9.78	9.50	9.73	9.73	2.75%	7,150,480
Feb 13, 2026	9.56	9.59	9.44	9.47	9.47	-0.94%	4,976,855
Feb 12, 2026	9.73	9.73	9.56	9.56	9.56	-1.04%	4,509,340
Feb 11, 2026	9.69	9.71	9.47	9.66	9.66	-0.41%	7,702,973
Feb 10, 2026	9.81	10.06	9.65	9.70	9.70	-1.02%	13,347,480
Feb 9, 2026	9.79	9.88	9.76	9.80	9.80	0.82%	4,688,100
Feb 6, 2026	9.64	9.80	9.57	9.72	9.72	0.21%	4,512,800
Feb 5, 2026	9.76	9.84	9.68	9.70	9.70	-0.92%	4,435,346
Feb 4, 2026	9.71	9.81	9.66	9.79	9.79	0.62%	5,363,302
Feb 3, 2026	9.80	9.88	9.63	9.73	9.73	-0.10%	6,509,004
Feb 2, 2026	10.12	10.12	9.73	9.74	9.74	-4.23%	11,977,580
Jan 30, 2026	10.04	10.20	9.90	10.17	10.17	1.29%	10,586,240
Jan 29, 2026	10.06	10.18	9.93	10.04	10.04	-	10,890,560
Jan 28, 2026	10.20	10.23	10.03	10.04	10.04	-1.28%	9,002,669
Jan 27, 2026	10.34	10.35	10.04	10.17	10.17	-1.83%	8,480,695
Jan 26, 2026	10.50	10.54	10.23	10.36	10.36	-1.33%	14,356,851
Jan 23, 2026	10.48	10.69	10.35	10.50	10.50	-0.10%	14,227,070
Jan 22, 2026	10.52	10.66	10.40	10.51	10.51	1.74%	17,431,730
Jan 21, 2026	10.76	10.81	10.29	10.33	10.33	-0.39%	20,740,130
Jan 20, 2026	10.54	10.54	10.15	10.37	10.37	-1.71%	13,726,190
Jan 19, 2026	10.30	10.56	10.30	10.55	10.55	2.43%	13,430,260
Jan 16, 2026	10.17	10.48	10.08	10.30	10.30	1.38%	14,264,282
Jan 15, 2026	10.10	10.39	9.98	10.16	10.16	1.80%	17,988,360
Jan 14, 2026	9.54	10.10	9.51	9.98	9.98	4.72%	24,516,670
Jan 13, 2026	9.49	9.72	9.44	9.53	9.53	0.53%	10,284,930
Jan 12, 2026	9.42	9.56	9.38	9.48	9.48	0.64%	12,832,800
Jan 9, 2026	9.29	9.42	9.26	9.42	9.42	1.73%	8,098,192
Jan 8, 2026	9.28	9.32	9.20	9.26	9.26	-0.43%	8,080,817
Jan 7, 2026	9.39	9.41	9.28	9.30	9.30	-0.96%	7,367,549
Jan 6, 2026	9.40	9.41	9.30	9.39	9.39	0.11%	5,351,937
Jan 5, 2026	9.29	9.43	9.25	9.38	9.38	0.86%	7,831,527
Dec 31, 2025	9.39	9.40	9.25	9.30	9.30	-0.64%	5,081,877
Dec 30, 2025	9.32	9.43	9.25	9.36	9.36	0.32%	5,748,394
Dec 29, 2025	9.56	9.74	9.30	9.33	9.33	-2.51%	11,625,960
Dec 26, 2025	9.73	9.73	9.52	9.57	9.57	-1.14%	6,755,466
Dec 25, 2025	9.55	9.76	9.55	9.68	9.68	0.83%	9,934,132
Dec 24, 2025	9.49	9.62	9.48	9.60	9.60	1.27%	4,890,445
Dec 23, 2025	9.60	9.78	9.43	9.48	9.48	-1.66%	7,894,620
Dec 22, 2025	9.49	9.73	9.46	9.64	9.64	1.58%	10,582,920
Dec 19, 2025	9.34	9.55	9.29	9.49	9.49	2.04%	11,135,420
Dec 18, 2025	9.29	9.37	9.23	9.30	9.30	-	8,740,451
Dec 17, 2025	9.23	9.33	9.08	9.30	9.30	0.54%	7,483,142
Dec 16, 2025	9.34	9.41	9.23	9.25	9.25	-1.28%	7,424,477
Dec 15, 2025	9.40	9.47	9.34	9.37	9.37	-1.06%	7,347,520
Dec 12, 2025	9.65	9.68	9.45	9.47	9.47	-2.27%	12,048,950
Dec 11, 2025	10.09	10.32	9.66	9.69	9.69	-3.96%	21,272,420
Dec 10, 2025	10.90	10.92	10.07	10.09	10.09	-9.83%	38,618,910