Hengtong Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	11.46	12.61	11.31	11.96	11.96	4.36%	44,734,690
Jun 24, 2026	10.96	11.50	10.60	11.46	11.46	4.28%	25,923,780
Jun 23, 2026	10.41	11.16	10.26	10.99	10.99	5.98%	27,411,307
Jun 22, 2026	10.75	10.98	10.26	10.37	10.37	2.07%	33,081,859
Jun 18, 2026	9.20	10.16	9.15	10.16	10.16	9.96%	15,458,641
Jun 17, 2026	9.34	9.52	9.21	9.24	9.24	-1.70%	9,840,211
Jun 16, 2026	9.51	9.55	9.20	9.40	9.40	-1.16%	13,335,120
Jun 15, 2026	9.30	9.60	9.22	9.51	9.51	2.81%	14,680,340
Jun 12, 2026	9.07	9.59	9.07	9.25	9.25	2.10%	11,423,638
Jun 11, 2026	8.99	9.22	8.96	9.06	9.06	-	8,331,890
Jun 10, 2026	9.09	9.18	8.91	9.06	9.06	-0.88%	6,261,320
Jun 9, 2026	9.23	9.37	9.00	9.21	9.14	0.22%	9,303,384
Jun 8, 2026	9.37	9.46	9.03	9.19	9.12	-3.16%	10,000,884
Jun 5, 2026	9.60	9.69	9.38	9.49	9.42	-1.45%	8,304,580
Jun 4, 2026	9.71	9.88	9.52	9.63	9.56	-1.43%	9,018,111
Jun 3, 2026	9.85	9.98	9.70	9.77	9.70	-1.11%	11,281,390
Jun 2, 2026	10.31	10.31	9.85	9.88	9.80	-1.69%	14,854,720
Jun 1, 2026	10.02	10.57	9.91	10.05	9.97	1.41%	17,465,800
May 29, 2026	10.40	10.46	9.82	9.91	9.83	-3.97%	17,168,270
May 28, 2026	10.48	10.72	10.07	10.32	10.24	-0.96%	22,539,680
May 27, 2026	11.55	11.98	10.42	10.42	10.34	-10.02%	34,595,710
May 26, 2026	11.32	11.62	11.23	11.58	11.49	2.30%	28,872,190
May 25, 2026	10.99	11.77	10.98	11.32	11.23	5.79%	43,455,170
May 22, 2026	9.72	10.70	9.66	10.70	10.62	9.97%	33,743,390
May 21, 2026	9.88	10.05	9.71	9.73	9.66	-1.62%	10,468,200
May 20, 2026	9.65	10.08	9.65	9.89	9.81	2.49%	14,509,130
May 19, 2026	9.60	9.78	9.53	9.65	9.58	0.21%	9,190,205
May 18, 2026	9.12	9.68	9.08	9.63	9.56	5.13%	17,375,670
May 15, 2026	9.10	9.18	8.94	9.16	9.09	0.66%	6,657,178
May 14, 2026	9.09	9.26	8.89	9.10	9.03	0.44%	8,063,736
May 13, 2026	9.12	9.19	9.03	9.06	8.99	-1.31%	7,011,712
May 12, 2026	9.33	9.38	9.11	9.18	9.11	-1.40%	6,600,662
May 11, 2026	9.56	9.56	9.26	9.31	9.24	-2.62%	10,994,650
May 8, 2026	9.06	9.74	9.02	9.56	9.49	5.64%	21,437,860