Hengtong Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.41	9.49	9.33	9.39	9.39	-	4,421,314
Sep 29, 2026	9.47	9.52	9.37	9.46	9.39	0.11%	4,783,826
Sep 28, 2026	9.96	9.96	9.36	9.45	9.38	-4.55%	10,741,585
Sep 24, 2026	10.00	10.06	9.83	9.90	9.83	-1.10%	4,680,579
Sep 23, 2026	10.06	10.06	9.97	10.01	9.94	-0.50%	3,256,620
Sep 22, 2026	10.13	10.13	9.97	10.06	9.99	-0.59%	5,241,912
Sep 21, 2026	9.99	10.15	9.99	10.12	10.05	1.00%	5,028,209
Sep 18, 2026	9.84	10.09	9.79	10.02	9.95	2.56%	7,214,691
Sep 17, 2026	9.81	9.85	9.66	9.77	9.70	-0.71%	4,749,754
Sep 16, 2026	9.81	9.90	9.71	9.84	9.77	0.41%	6,023,637
Sep 15, 2026	9.79	9.94	9.74	9.80	9.73	0.20%	5,071,362
Sep 14, 2026	9.93	10.05	9.77	9.78	9.71	-2.20%	8,653,000
Sep 11, 2026	10.22	10.24	9.92	10.00	9.93	-2.15%	9,837,990
Sep 10, 2026	10.30	10.44	10.13	10.22	10.14	-0.49%	7,204,401
Sep 9, 2026	10.28	10.41	10.10	10.27	10.19	-0.58%	12,045,085
Sep 8, 2026	10.64	10.65	10.11	10.33	10.25	-2.73%	17,266,500
Sep 7, 2026	10.29	10.70	10.10	10.62	10.54	3.21%	15,519,654
Sep 4, 2026	10.41	10.59	10.25	10.29	10.21	-1.15%	8,689,685
Sep 3, 2026	10.19	10.67	10.19	10.41	10.33	2.26%	13,086,822
Sep 2, 2026	10.33	10.40	10.18	10.18	10.10	-1.36%	5,643,035
Sep 1, 2026	10.40	10.50	10.28	10.32	10.24	-0.58%	7,017,277
Aug 31, 2026	10.50	10.55	10.28	10.38	10.30	-0.48%	7,094,901
Aug 28, 2026	10.33	10.58	10.32	10.43	10.35	1.07%	5,439,388
Aug 27, 2026	10.29	10.39	10.26	10.32	10.24	-0.29%	3,785,300
Aug 26, 2026	10.21	10.40	10.10	10.35	10.27	1.37%	6,449,739
Aug 25, 2026	10.33	10.33	10.03	10.21	10.13	-1.16%	6,549,860
Aug 24, 2026	10.48	10.49	10.22	10.33	10.25	-1.24%	6,268,400
Aug 21, 2026	10.50	10.60	10.38	10.46	10.38	-0.38%	6,162,937
Aug 20, 2026	10.45	10.64	10.38	10.50	10.42	0.96%	6,342,637
Aug 19, 2026	10.94	10.98	10.38	10.40	10.32	-5.80%	9,499,200
Aug 18, 2026	11.09	11.16	10.79	11.04	10.96	0.18%	8,069,664
Aug 17, 2026	10.80	11.07	10.78	11.02	10.94	2.04%	7,984,055
Aug 14, 2026	10.70	11.01	10.58	10.80	10.72	1.03%	10,830,500
Aug 13, 2026	10.91	11.01	10.68	10.69	10.61	-2.02%	7,373,887
Aug 12, 2026	10.71	11.08	10.69	10.91	10.83	1.21%	8,476,001
Aug 11, 2026	10.72	10.84	10.57	10.78	10.70	-0.19%	9,375,639
Aug 10, 2026	10.98	10.98	10.64	10.80	10.72	-1.28%	9,657,083
Aug 7, 2026	11.07	11.07	10.75	10.94	10.86	-0.91%	8,163,956
Aug 6, 2026	10.90	11.21	10.82	11.04	10.96	1.19%	9,597,885
Aug 5, 2026	10.76	10.99	10.70	10.91	10.83	1.49%	10,709,730
Aug 4, 2026	10.31	10.75	10.27	10.75	10.67	4.27%	13,242,655
Aug 3, 2026	10.37	10.75	10.20	10.31	10.23	-0.58%	12,716,927
Jul 31, 2026	9.99	10.60	9.98	10.37	10.29	6.47%	17,299,943
Jul 30, 2026	10.23	10.32	9.70	9.74	9.67	-4.79%	15,826,749
Jul 29, 2026	10.26	10.45	10.01	10.23	10.15	0.79%	10,282,701
Jul 28, 2026	10.20	10.53	10.09	10.15	10.07	-1.46%	8,896,605
Jul 27, 2026	10.27	10.31	9.95	10.30	10.22	0.49%	9,485,645
Jul 24, 2026	10.54	10.59	10.24	10.25	10.17	-1.63%	10,453,980
Jul 23, 2026	10.20	10.47	10.18	10.42	10.34	1.46%	11,114,556
Jul 22, 2026	10.59	10.73	10.16	10.27	10.19	-3.39%	13,779,286