Hengtong Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.19	10.67	10.19	10.41	10.41	2.26%	13,086,822
Sep 2, 2026	10.33	10.40	10.18	10.18	10.18	-1.36%	5,643,035
Sep 1, 2026	10.40	10.50	10.28	10.32	10.32	-0.58%	7,017,277
Aug 31, 2026	10.50	10.55	10.28	10.38	10.38	-0.48%	7,094,901
Aug 28, 2026	10.33	10.58	10.32	10.43	10.43	1.07%	5,439,388
Aug 27, 2026	10.29	10.39	10.26	10.32	10.32	-0.29%	3,785,300
Aug 26, 2026	10.21	10.40	10.10	10.35	10.35	1.37%	6,449,739
Aug 25, 2026	10.33	10.33	10.03	10.21	10.21	-1.16%	6,549,860
Aug 24, 2026	10.48	10.49	10.22	10.33	10.33	-1.24%	6,268,400
Aug 21, 2026	10.50	10.60	10.38	10.46	10.46	-0.38%	6,162,937
Aug 20, 2026	10.45	10.64	10.38	10.50	10.50	0.96%	6,342,637
Aug 19, 2026	10.94	10.98	10.38	10.40	10.40	-5.80%	9,499,200
Aug 18, 2026	11.09	11.16	10.79	11.04	11.04	0.18%	8,069,664
Aug 17, 2026	10.80	11.07	10.78	11.02	11.02	2.04%	7,984,055
Aug 14, 2026	10.70	11.01	10.58	10.80	10.80	1.03%	10,830,500
Aug 13, 2026	10.91	11.01	10.68	10.69	10.69	-2.02%	7,373,887
Aug 12, 2026	10.71	11.08	10.69	10.91	10.91	1.21%	8,476,001
Aug 11, 2026	10.72	10.84	10.57	10.78	10.78	-0.19%	9,375,639
Aug 10, 2026	10.98	10.98	10.64	10.80	10.80	-1.28%	9,657,083
Aug 7, 2026	11.07	11.07	10.75	10.94	10.94	-0.91%	8,163,956
Aug 6, 2026	10.90	11.21	10.82	11.04	11.04	1.19%	9,597,885
Aug 5, 2026	10.76	10.99	10.70	10.91	10.91	1.49%	10,709,730
Aug 4, 2026	10.31	10.75	10.27	10.75	10.75	4.27%	13,242,650
Aug 3, 2026	10.37	10.75	10.20	10.31	10.31	-0.58%	12,716,920
Jul 31, 2026	9.99	10.60	9.98	10.37	10.37	6.47%	17,299,940
Jul 30, 2026	10.23	10.32	9.70	9.74	9.74	-4.79%	15,826,740
Jul 29, 2026	10.26	10.45	10.01	10.23	10.23	0.79%	10,282,700
Jul 28, 2026	10.20	10.53	10.09	10.15	10.15	-1.46%	8,896,605
Jul 27, 2026	10.27	10.31	9.95	10.30	10.30	0.49%	9,485,645
Jul 24, 2026	10.54	10.59	10.24	10.25	10.25	-1.63%	10,453,980
Jul 23, 2026	10.20	10.47	10.18	10.42	10.42	1.46%	11,114,556
Jul 22, 2026	10.59	10.73	10.16	10.27	10.27	-3.39%	13,779,286
Jul 21, 2026	10.85	11.24	10.15	10.63	10.63	-1.94%	20,767,640
Jul 20, 2026	11.50	11.94	10.60	10.84	10.84	-2.61%	23,231,263
Jul 17, 2026	11.27	11.75	11.03	11.13	11.13	-1.24%	23,507,015
Jul 16, 2026	11.69	11.93	11.17	11.27	11.27	-5.93%	18,195,450
Jul 15, 2026	12.11	12.51	11.83	11.98	11.98	-3.39%	21,495,010
Jul 14, 2026	12.64	12.76	12.27	12.40	12.40	-1.20%	25,809,183
Jul 13, 2026	14.94	14.94	12.41	12.55	12.55	-8.53%	60,868,360
Jul 10, 2026	12.53	13.72	12.40	13.72	13.72	10.02%	14,923,668
Jul 9, 2026	12.56	12.78	12.01	12.47	12.47	-0.16%	29,103,248
Jul 8, 2026	13.11	13.11	12.40	12.49	12.49	-4.73%	32,418,620
Jul 7, 2026	13.77	14.18	12.96	13.11	13.11	-8.96%	44,311,102
Jul 6, 2026	14.49	15.35	13.85	14.40	14.40	1.77%	42,823,697
Jul 3, 2026	13.46	14.43	13.46	14.15	14.15	5.13%	34,281,409
Jul 2, 2026	13.10	14.04	13.00	13.46	13.46	0.75%	27,717,477
Jul 1, 2026	13.00	13.47	12.83	13.36	13.36	2.38%	24,126,817
Jun 30, 2026	12.50	13.07	12.15	13.05	13.05	4.32%	23,223,421
Jun 29, 2026	11.98	12.72	11.70	12.51	12.51	4.34%	28,369,928
Jun 26, 2026	11.91	12.26	11.83	11.99	11.99	0.25%	28,463,948