Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.61	14.95	14.46	14.55	14.55	-1.42%	27,711,605
May 7, 2026	14.45	14.87	14.42	14.76	14.76	2.15%	30,212,622
May 6, 2026	14.20	14.51	14.20	14.45	14.40	1.47%	24,451,980
Apr 30, 2026	14.39	14.64	14.18	14.24	14.19	-1.79%	24,950,240
Apr 29, 2026	14.66	14.80	14.46	14.50	14.45	-2.36%	32,153,670
Apr 28, 2026	14.45	14.94	14.30	14.85	14.80	2.84%	38,900,930
Apr 27, 2026	14.50	14.84	14.18	14.44	14.39	-0.76%	33,423,950
Apr 24, 2026	14.94	15.30	14.44	14.55	14.50	-6.91%	50,190,490
Apr 23, 2026	14.60	15.98	14.23	15.63	15.58	6.98%	73,971,380
Apr 22, 2026	13.91	15.31	13.76	14.61	14.56	4.88%	65,818,470
Apr 21, 2026	13.65	14.18	13.31	13.93	13.88	1.68%	42,913,310
Apr 20, 2026	13.35	13.74	13.35	13.70	13.65	2.16%	28,468,750
Apr 17, 2026	13.20	13.46	13.16	13.41	13.36	1.36%	23,992,210
Apr 16, 2026	13.16	13.25	13.01	13.23	13.18	0.53%	19,675,850
Apr 15, 2026	13.26	13.35	13.07	13.16	13.11	-0.60%	22,342,840
Apr 14, 2026	13.30	13.47	13.12	13.24	13.19	-0.45%	27,782,430
Apr 13, 2026	12.85	13.32	12.73	13.30	13.25	2.39%	32,248,240
Apr 10, 2026	13.23	13.30	12.95	12.99	12.95	2.61%	36,466,060
Apr 9, 2026	12.90	12.90	12.60	12.66	12.62	-2.84%	26,598,940
Apr 8, 2026	12.96	13.05	12.86	13.03	12.98	1.32%	34,782,680
Apr 7, 2026	12.68	12.91	12.50	12.86	12.82	0.86%	25,495,180
Apr 3, 2026	13.53	13.60	12.74	12.75	12.71	-6.73%	39,420,590
Apr 2, 2026	13.90	14.25	13.47	13.67	13.62	-2.57%	43,888,560
Apr 1, 2026	14.38	14.55	13.91	14.03	13.98	-3.97%	52,646,360
Mar 31, 2026	15.47	15.88	14.60	14.61	14.56	-7.00%	71,826,870
Mar 30, 2026	16.80	16.90	15.26	15.71	15.66	-7.37%	90,991,900
Mar 27, 2026	18.58	19.69	16.81	16.96	16.90	-7.22%	121,398,400
Mar 26, 2026	17.78	18.28	17.52	18.28	18.22	9.99%	111,420,200
Mar 25, 2026	16.62	16.62	16.62	16.62	16.56	9.99%	6,150,336
Mar 24, 2026	13.98	15.11	13.98	15.11	15.06	9.97%	20,683,370
Mar 23, 2026	14.10	14.35	13.64	13.74	13.69	-3.44%	33,593,820
Mar 20, 2026	13.64	14.94	13.49	14.23	14.18	4.56%	42,769,490
Mar 19, 2026	13.61	13.92	13.48	13.61	13.56	-0.29%	15,198,930
Mar 18, 2026	13.63	13.90	13.51	13.65	13.60	0.44%	11,092,710
Mar 17, 2026	13.39	14.07	13.28	13.59	13.54	1.04%	18,300,720
Mar 16, 2026	13.67	13.85	13.34	13.45	13.40	-1.54%	13,171,800
Mar 13, 2026	14.11	14.19	13.64	13.66	13.61	-4.41%	22,819,110
Mar 12, 2026	13.99	14.29	13.81	14.29	14.24	2.07%	26,196,210
Mar 11, 2026	13.84	14.00	13.58	14.00	13.95	1.08%	17,751,960
Mar 10, 2026	13.88	14.03	13.71	13.85	13.80	-0.22%	16,774,220
Mar 9, 2026	13.88	14.07	13.68	13.88	13.83	-0.36%	20,917,350
Mar 6, 2026	13.64	14.20	13.57	13.93	13.88	2.35%	31,708,820
Mar 5, 2026	13.52	13.76	13.50	13.61	13.56	2.33%	22,043,750
Mar 4, 2026	12.90	13.38	12.90	13.30	13.25	1.22%	13,666,740
Mar 3, 2026	13.30	13.65	13.13	13.14	13.09	-1.94%	17,592,660
Mar 2, 2026	13.20	13.59	13.20	13.40	13.35	-1.03%	14,174,890
Feb 27, 2026	13.18	13.62	13.12	13.54	13.49	2.65%	19,914,970
Feb 26, 2026	13.03	13.23	13.00	13.19	13.14	1.31%	12,447,210
Feb 25, 2026	13.01	13.10	12.92	13.02	12.97	0.54%	10,115,690
Feb 24, 2026	12.61	13.00	12.58	12.95	12.91	3.60%	13,058,290