Hunan Development Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.84	13.10	11.95	13.00	-	1.72%	15,885,948
Jul 31, 2026	11.95	12.85	11.94	12.78	12.78	5.10%	27,648,030
Jul 30, 2026	12.57	12.85	12.10	12.16	12.16	-3.42%	24,787,330
Jul 29, 2026	12.58	12.73	12.19	12.59	12.59	0.16%	24,171,040
Jul 28, 2026	12.65	12.81	12.40	12.57	12.57	-2.41%	23,811,570
Jul 27, 2026	12.30	12.94	12.10	12.88	12.88	0.86%	36,859,695
Jul 24, 2026	13.57	13.79	12.77	12.77	12.77	-10.01%	44,357,540
Jul 23, 2026	14.51	14.97	13.90	14.19	14.19	-5.40%	56,402,800
Jul 22, 2026	13.84	15.59	13.80	15.00	15.00	4.68%	66,438,050
Jul 21, 2026	14.63	14.98	13.69	14.33	14.33	-5.79%	68,612,790
Jul 20, 2026	13.70	15.21	13.23	15.21	15.21	9.98%	75,355,637
Jul 17, 2026	12.18	13.83	12.05	13.83	13.83	10.02%	55,140,169
Jul 16, 2026	12.08	13.17	12.00	12.57	12.57	4.75%	43,353,208
Jul 15, 2026	11.50	12.00	11.20	12.00	12.00	9.99%	19,413,440
Jul 14, 2026	10.75	10.91	10.61	10.91	10.91	1.58%	7,592,087
Jul 13, 2026	11.00	11.06	10.66	10.74	10.74	-2.36%	8,908,417
Jul 10, 2026	10.78	11.20	10.56	11.00	11.00	2.23%	12,663,936
Jul 9, 2026	10.67	10.83	10.49	10.76	10.76	0.19%	11,066,320
Jul 8, 2026	11.21	11.26	10.71	10.74	10.74	-4.02%	12,175,404
Jul 7, 2026	11.91	11.94	11.18	11.19	11.19	-6.98%	14,526,888
Jul 6, 2026	11.90	12.26	11.84	12.03	12.03	1.52%	14,734,578
Jul 3, 2026	11.73	11.90	11.67	11.85	11.85	1.11%	10,477,739
Jul 2, 2026	11.89	12.12	11.70	11.72	11.72	-1.60%	14,834,852
Jul 1, 2026	11.42	12.04	11.36	11.91	11.91	4.84%	17,452,104
Jun 30, 2026	11.52	11.65	11.21	11.36	11.36	-3.32%	13,268,225
Jun 29, 2026	11.47	11.81	11.29	11.75	11.75	2.09%	14,596,934
Jun 26, 2026	12.12	12.20	11.50	11.51	11.51	-2.21%	18,447,915
Jun 25, 2026	12.56	12.56	11.60	11.77	11.77	-6.66%	28,224,816
Jun 24, 2026	13.46	13.46	12.60	12.61	12.61	-6.66%	23,729,812
Jun 23, 2026	13.22	13.69	13.04	13.51	13.51	1.27%	20,353,118
Jun 22, 2026	14.00	14.14	13.24	13.34	13.34	-7.10%	32,714,688
Jun 18, 2026	15.51	15.69	14.27	14.36	14.36	-9.40%	47,750,380
Jun 17, 2026	14.89	15.85	14.51	15.85	15.85	5.39%	43,495,500
Jun 16, 2026	15.28	15.31	15.03	15.04	15.04	-2.40%	25,652,870
Jun 15, 2026	15.02	15.41	14.90	15.41	15.41	2.26%	33,805,360
Jun 12, 2026	14.44	15.08	14.26	15.07	15.07	5.61%	28,803,660
Jun 11, 2026	14.55	14.85	14.27	14.27	14.27	-2.93%	21,823,179
Jun 10, 2026	15.15	15.56	14.47	14.70	14.70	-1.61%	32,094,641
Jun 9, 2026	14.50	14.94	13.81	14.94	14.94	3.82%	29,350,177
Jun 8, 2026	14.45	15.18	14.14	14.39	14.39	-4.70%	29,392,007
Jun 5, 2026	15.68	16.12	15.01	15.10	15.10	-4.31%	38,518,804
Jun 4, 2026	16.06	16.33	15.68	15.78	15.78	-5.23%	48,783,649
Jun 3, 2026	15.92	17.40	15.38	16.65	16.65	3.54%	79,306,420
Jun 2, 2026	16.58	17.81	15.93	16.08	16.08	-1.11%	89,803,967
Jun 1, 2026	14.90	16.26	14.56	16.26	16.26	10.01%	54,735,940
May 29, 2026	14.23	15.25	13.92	14.78	14.78	4.67%	39,705,307
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