Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.16	13.25	13.01	13.23	13.23	0.53%	19,675,854
Apr 15, 2026	13.26	13.35	13.07	13.16	13.16	-0.60%	22,342,848
Apr 14, 2026	13.30	13.47	13.12	13.24	13.24	-0.45%	27,782,431
Apr 13, 2026	12.85	13.32	12.73	13.30	13.30	2.39%	32,248,240
Apr 10, 2026	13.23	13.30	12.95	12.99	12.99	2.61%	36,466,060
Apr 9, 2026	12.90	12.90	12.60	12.66	12.66	-2.84%	26,598,940
Apr 8, 2026	12.96	13.05	12.86	13.03	13.03	1.32%	34,782,680
Apr 7, 2026	12.68	12.91	12.50	12.86	12.86	0.86%	25,495,180
Apr 3, 2026	13.53	13.60	12.74	12.75	12.75	-6.73%	39,420,590
Apr 2, 2026	13.90	14.25	13.47	13.67	13.67	-2.57%	43,888,564
Apr 1, 2026	14.38	14.55	13.91	14.03	14.03	-3.97%	52,646,360
Mar 31, 2026	15.47	15.88	14.60	14.61	14.61	-7.00%	71,826,870
Mar 30, 2026	16.80	16.90	15.26	15.71	15.71	-7.37%	90,991,900
Mar 27, 2026	18.58	19.69	16.81	16.96	16.96	-7.22%	121,398,435
Mar 26, 2026	17.78	18.28	17.52	18.28	18.28	9.99%	111,420,267
Mar 25, 2026	16.62	16.62	16.62	16.62	16.62	9.99%	6,150,336
Mar 24, 2026	13.98	15.11	13.98	15.11	15.11	9.97%	20,683,372
Mar 23, 2026	14.10	14.35	13.64	13.74	13.74	-3.44%	33,593,820
Mar 20, 2026	13.64	14.94	13.49	14.23	14.23	4.56%	42,769,490
Mar 19, 2026	13.61	13.92	13.48	13.61	13.61	-0.29%	15,198,930
Mar 18, 2026	13.63	13.90	13.51	13.65	13.65	0.44%	11,092,710
Mar 17, 2026	13.39	14.07	13.28	13.59	13.59	1.04%	18,300,720
Mar 16, 2026	13.67	13.85	13.34	13.45	13.45	-1.54%	13,171,800
Mar 13, 2026	14.11	14.19	13.64	13.66	13.66	-4.41%	22,819,110
Mar 12, 2026	13.99	14.29	13.81	14.29	14.29	2.07%	26,196,210
Mar 11, 2026	13.84	14.00	13.58	14.00	14.00	1.08%	17,751,960
Mar 10, 2026	13.88	14.03	13.71	13.85	13.85	-0.22%	16,774,220
Mar 9, 2026	13.88	14.07	13.68	13.88	13.88	-0.36%	20,917,350
Mar 6, 2026	13.64	14.20	13.57	13.93	13.93	2.35%	31,708,820
Mar 5, 2026	13.52	13.76	13.50	13.61	13.61	2.33%	22,043,750
Mar 4, 2026	12.90	13.38	12.90	13.30	13.30	1.22%	13,666,740
Mar 3, 2026	13.30	13.65	13.13	13.14	13.14	-1.94%	17,592,660
Mar 2, 2026	13.20	13.59	13.20	13.40	13.40	-1.03%	14,174,898
Feb 27, 2026	13.18	13.62	13.12	13.54	13.54	2.65%	19,914,970
Feb 26, 2026	13.03	13.23	13.00	13.19	13.19	1.31%	12,447,210
Feb 25, 2026	13.01	13.10	12.92	13.02	13.02	0.54%	10,115,690
Feb 24, 2026	12.61	13.00	12.58	12.95	12.95	3.60%	13,058,290
Feb 13, 2026	12.89	12.89	12.46	12.50	12.50	-1.42%	10,779,500
Feb 12, 2026	12.67	12.79	12.52	12.68	12.68	0.32%	6,704,480
Feb 11, 2026	12.63	12.81	12.62	12.64	12.64	-0.16%	5,710,580
Feb 10, 2026	12.90	12.95	12.63	12.66	12.66	-1.56%	8,989,000
Feb 9, 2026	12.90	13.03	12.80	12.86	12.86	0.16%	9,109,881
Feb 6, 2026	12.65	12.99	12.62	12.84	12.84	0.71%	12,219,360
Feb 5, 2026	13.06	13.07	12.71	12.75	12.75	-2.67%	11,240,960
Feb 4, 2026	12.86	13.12	12.81	13.10	13.10	1.24%	10,259,050
Feb 3, 2026	12.84	12.98	12.73	12.94	12.94	1.65%	9,208,916
Feb 2, 2026	13.09	13.20	12.73	12.73	12.73	-2.68%	13,717,278
Jan 30, 2026	12.89	13.13	12.81	13.08	13.08	0.77%	16,058,350
Jan 29, 2026	13.18	13.66	12.94	12.98	12.98	0.39%	22,639,420
Jan 28, 2026	12.80	13.05	12.66	12.93	12.93	1.65%	13,858,720