Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.07	18.53	17.85	18.34	18.34	1.33%	30,414,150
Feb 5, 2026	17.91	18.17	17.83	18.10	18.10	0.17%	16,953,810
Feb 4, 2026	17.83	18.25	17.80	18.07	18.07	0.61%	21,033,020
Feb 3, 2026	17.90	17.98	17.70	17.96	17.96	1.81%	18,837,130
Feb 2, 2026	17.74	17.97	17.60	17.64	17.64	-0.56%	17,796,500
Jan 30, 2026	17.80	17.87	17.52	17.74	17.74	-0.62%	18,688,040
Jan 29, 2026	17.88	18.15	17.60	17.85	17.85	-0.72%	19,722,910
Jan 28, 2026	18.15	18.32	17.95	17.98	17.98	-1.37%	19,399,570
Jan 27, 2026	18.09	18.29	17.71	18.23	18.23	0.44%	23,795,350
Jan 26, 2026	18.61	18.78	18.07	18.15	18.15	-2.99%	32,119,234
Jan 23, 2026	18.55	18.79	18.54	18.71	18.71	0.54%	24,515,090
Jan 22, 2026	18.80	18.96	18.54	18.61	18.61	-0.05%	19,733,070
Jan 21, 2026	18.45	18.73	18.29	18.62	18.62	0.16%	20,986,410
Jan 20, 2026	19.06	19.08	18.51	18.59	18.59	-2.57%	31,740,770
Jan 19, 2026	18.97	19.29	18.74	19.08	19.08	0.32%	26,144,740
Jan 16, 2026	19.17	19.35	18.88	19.02	19.02	-0.78%	33,766,670
Jan 15, 2026	19.84	19.86	19.01	19.17	19.17	-4.15%	61,875,280
Jan 14, 2026	18.95	20.50	18.95	20.00	20.00	5.04%	105,234,800
Jan 13, 2026	20.29	20.33	19.00	19.04	19.04	-6.16%	79,182,850
Jan 12, 2026	19.89	20.30	19.80	20.29	20.29	2.11%	71,862,770
Jan 9, 2026	19.35	19.98	19.30	19.87	19.87	2.48%	67,423,210
Jan 8, 2026	19.30	19.66	19.18	19.39	19.39	-0.46%	48,210,460
Jan 7, 2026	20.10	20.10	19.41	19.48	19.48	-6.08%	103,514,400
Jan 6, 2026	20.16	21.00	20.08	20.74	20.74	1.57%	83,136,380
Jan 5, 2026	21.10	21.10	19.98	20.42	20.42	-5.51%	92,091,660
Dec 31, 2025	21.01	22.12	20.81	21.61	21.61	0.56%	99,855,244
Dec 30, 2025	22.20	23.18	21.45	21.49	21.49	-4.15%	168,700,700
Dec 29, 2025	20.66	22.77	19.95	22.42	22.42	8.31%	189,107,900
Dec 26, 2025	20.18	20.99	20.10	20.70	20.70	1.02%	93,871,630
Dec 25, 2025	20.61	21.10	20.22	20.49	20.49	2.55%	120,310,100
Dec 24, 2025	19.39	20.18	19.19	19.98	19.98	3.10%	63,723,072
Dec 23, 2025	20.06	20.15	19.30	19.38	19.38	-5.23%	68,747,400
Dec 22, 2025	20.00	20.91	19.90	20.45	20.45	2.87%	98,438,130
Dec 19, 2025	19.15	20.15	19.06	19.88	19.88	3.60%	83,624,140
Dec 18, 2025	19.49	20.05	19.17	19.19	19.19	-3.62%	64,736,980
Dec 17, 2025	20.00	20.42	19.20	19.91	19.91	-2.31%	131,031,200
Dec 16, 2025	18.41	20.38	17.85	20.38	20.38	9.98%	115,414,500
Dec 15, 2025	18.64	18.90	18.50	18.53	18.53	-0.38%	36,781,983
Dec 12, 2025	17.98	18.72	17.91	18.60	18.60	3.05%	51,473,930
Dec 11, 2025	18.36	18.42	18.04	18.05	18.05	-1.63%	20,349,260
Dec 10, 2025	18.20	18.37	17.95	18.35	18.35	0.27%	18,746,600
Dec 9, 2025	18.55	18.63	18.28	18.30	18.30	-1.98%	24,597,180
Dec 8, 2025	18.05	18.88	18.02	18.67	18.67	3.09%	45,110,880
Dec 5, 2025	17.81	18.23	17.72	18.11	18.11	1.34%	27,379,630
Dec 4, 2025	17.92	18.00	17.55	17.87	17.87	-0.72%	22,282,720
Dec 3, 2025	18.57	18.60	17.90	18.00	18.00	-2.17%	26,011,640
Dec 2, 2025	18.88	18.96	18.39	18.40	18.40	-2.65%	27,721,820
Dec 1, 2025	18.66	18.90	18.50	18.90	18.90	1.29%	27,502,660
Nov 28, 2025	18.50	18.66	18.28	18.66	18.66	1.19%	21,519,650
Nov 27, 2025	18.50	18.67	18.38	18.44	18.44	-0.38%	19,836,700