Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.60	14.22	13.59	14.12	14.12	3.82%	27,494,413
May 27, 2026	13.35	13.97	13.32	13.60	13.60	0.52%	16,946,959
May 26, 2026	13.81	13.81	13.31	13.53	13.53	-3.15%	17,527,770
May 25, 2026	13.71	14.08	13.62	13.97	13.97	2.49%	17,009,580
May 22, 2026	13.50	13.73	13.30	13.63	13.63	0.74%	14,353,433
May 21, 2026	14.00	14.26	13.51	13.53	13.53	-4.38%	24,701,157
May 20, 2026	15.01	15.01	14.15	14.15	14.15	-6.79%	30,964,030
May 19, 2026	14.59	15.25	14.37	15.18	15.18	4.04%	30,249,173
May 18, 2026	14.14	14.74	14.14	14.59	14.59	1.67%	20,825,950
May 15, 2026	14.79	14.85	14.13	14.35	14.35	-2.97%	28,670,801
May 14, 2026	15.37	15.79	14.77	14.79	14.79	-4.21%	43,691,244
May 13, 2026	15.34	16.01	15.15	15.44	15.44	1.71%	56,667,196
May 12, 2026	14.61	15.42	14.51	15.18	15.18	3.90%	52,623,016
May 11, 2026	14.48	14.76	14.48	14.61	14.61	0.41%	22,916,452
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	2.50%	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