Hengbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.22	14.42	14.12	14.23	14.23	0.14%	13,583,790
Apr 29, 2026	13.90	14.30	13.86	14.21	14.21	1.65%	15,167,760
Apr 28, 2026	14.20	14.25	13.91	13.98	13.98	-2.98%	17,285,170
Apr 27, 2026	14.16	14.66	13.55	14.41	14.41	-0.28%	36,996,640
Apr 24, 2026	14.35	14.84	14.30	14.45	14.45	-	17,384,240
Apr 23, 2026	14.83	14.87	14.40	14.45	14.45	-2.76%	22,894,200
Apr 22, 2026	14.80	14.90	14.62	14.86	14.86	-	15,900,430
Apr 21, 2026	15.17	15.19	14.80	14.86	14.86	-2.17%	25,180,310
Apr 20, 2026	15.16	15.25	15.12	15.19	15.19	-0.07%	16,400,100
Apr 17, 2026	15.29	15.35	15.03	15.20	15.20	-0.65%	19,714,700
Apr 16, 2026	15.29	15.39	15.18	15.30	15.30	0.39%	18,586,820
Apr 15, 2026	15.60	15.62	15.19	15.24	15.24	-1.61%	23,962,300
Apr 14, 2026	15.84	15.89	15.35	15.49	15.49	-1.46%	30,867,480
Apr 13, 2026	15.88	15.96	15.57	15.72	15.72	-3.56%	47,215,656
Apr 10, 2026	15.45	16.93	15.37	16.30	16.30	5.91%	73,586,728
Apr 9, 2026	15.62	15.72	15.34	15.39	15.39	-2.66%	20,076,469
Apr 8, 2026	15.56	15.87	15.48	15.81	15.81	3.00%	30,574,590
Apr 7, 2026	15.02	15.58	15.02	15.35	15.35	1.45%	26,760,756
Apr 3, 2026	15.75	16.00	15.11	15.13	15.13	-0.98%	26,834,630
Apr 2, 2026	15.49	15.56	15.19	15.28	15.28	-1.86%	12,678,260
Apr 1, 2026	15.71	15.77	15.47	15.57	15.57	1.04%	12,023,000
Mar 31, 2026	15.71	15.82	15.39	15.41	15.41	-1.91%	13,901,130
Mar 30, 2026	15.50	15.75	15.43	15.71	15.71	-0.38%	12,645,300
Mar 27, 2026	15.31	15.84	15.19	15.77	15.77	1.74%	14,720,290
Mar 26, 2026	15.74	15.85	15.41	15.50	15.50	-1.84%	14,269,505
Mar 25, 2026	15.60	15.85	15.58	15.79	15.79	1.74%	18,228,015
Mar 24, 2026	15.28	15.57	15.03	15.52	15.52	3.26%	26,394,732
Mar 23, 2026	15.49	15.65	14.92	15.03	15.03	-6.06%	28,735,420
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