Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	16.94	16.96	16.00	16.00	16.00	-4.19%	26,351,600
Mar 19, 2026	16.42	16.98	16.40	16.70	16.70	-0.54%	23,290,390
Mar 18, 2026	17.01	17.06	16.54	16.79	16.79	-1.58%	23,783,110
Mar 17, 2026	17.36	17.44	17.00	17.06	17.06	-3.12%	30,066,840
Mar 16, 2026	17.32	17.97	17.32	17.61	17.61	1.91%	34,834,600
Mar 13, 2026	17.92	17.96	17.19	17.28	17.28	-5.11%	44,656,240
Mar 12, 2026	17.60	18.28	17.56	18.21	18.21	3.06%	52,964,418
Mar 11, 2026	17.59	17.96	17.58	17.67	17.67	0.45%	26,626,439
Mar 10, 2026	17.62	17.78	17.33	17.59	17.59	0.86%	22,226,560
Mar 9, 2026	17.61	17.63	16.93	17.44	17.44	-2.79%	34,282,729
Mar 6, 2026	17.40	18.05	17.40	17.94	17.94	1.93%	24,347,100
Mar 5, 2026	17.70	18.00	17.46	17.60	17.60	1.73%	29,699,000
Mar 4, 2026	17.52	17.83	17.21	17.30	17.30	-2.59%	29,151,354
Mar 3, 2026	18.03	18.52	17.71	17.76	17.76	-1.06%	40,842,780
Mar 2, 2026	18.20	18.38	17.70	17.95	17.95	-5.28%	45,828,520
Feb 27, 2026	18.70	19.29	18.60	18.95	18.95	1.50%	43,524,660
Feb 26, 2026	18.96	19.34	18.60	18.67	18.67	0.92%	63,947,240
Feb 25, 2026	18.06	18.62	18.05	18.50	18.50	2.49%	39,690,860
Feb 24, 2026	18.03	18.28	17.86	18.05	18.05	1.98%	21,179,000
Feb 13, 2026	17.90	18.08	17.70	17.70	17.70	-1.17%	16,645,830
Feb 12, 2026	18.07	18.15	17.88	17.91	17.91	-2.66%	26,770,090
Feb 11, 2026	18.04	18.66	17.96	18.40	18.40	1.71%	36,199,128
Feb 10, 2026	18.25	18.35	18.06	18.09	18.09	-1.20%	17,068,748
Feb 9, 2026	18.51	18.54	18.23	18.31	18.31	-0.16%	24,422,265
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