Hongda High-Tech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	14.36	14.96	14.16	14.85	14.85	2.77%	10,321,600
Feb 4, 2026	14.33	14.48	14.05	14.45	14.45	0.98%	7,710,000
Feb 3, 2026	14.51	14.51	14.05	14.31	14.31	-1.17%	8,288,200
Feb 2, 2026	14.90	15.12	14.42	14.48	14.48	-4.11%	9,119,400
Jan 30, 2026	15.00	15.20	14.23	15.10	15.10	0.67%	15,079,600
Jan 29, 2026	14.77	15.39	14.66	15.00	15.00	2.81%	20,186,600
Jan 28, 2026	13.63	14.99	13.53	14.59	14.59	7.04%	25,299,110
Jan 27, 2026	13.55	13.78	13.33	13.63	13.63	0.07%	5,051,600
Jan 26, 2026	13.74	13.80	13.49	13.62	13.62	-0.51%	5,032,100
Jan 23, 2026	13.70	13.78	13.60	13.69	13.69	0.15%	3,466,300
Jan 22, 2026	13.56	13.76	13.51	13.67	13.67	0.81%	3,933,300
Jan 21, 2026	13.32	13.61	13.22	13.56	13.56	1.19%	4,509,900
Jan 20, 2026	13.34	13.49	13.26	13.40	13.40	0.45%	4,515,204
Jan 19, 2026	13.14	13.54	13.09	13.34	13.34	1.14%	7,224,301
Jan 16, 2026	12.95	13.24	12.84	13.19	13.19	2.89%	7,265,211
Jan 15, 2026	12.77	12.97	12.75	12.82	12.82	-0.39%	3,561,601
Jan 14, 2026	12.98	13.07	12.69	12.87	12.87	-0.62%	6,432,800
Jan 13, 2026	12.99	13.12	12.90	12.95	12.95	-0.31%	5,998,100
Jan 12, 2026	12.89	13.17	12.83	12.99	12.99	0.70%	6,864,818
Jan 9, 2026	12.94	13.08	12.68	12.90	12.90	0.70%	6,851,869
Jan 8, 2026	12.36	13.00	12.34	12.81	12.81	3.31%	8,986,946
Jan 7, 2026	12.63	12.69	12.39	12.40	12.40	-1.82%	5,260,917
Jan 6, 2026	12.65	12.92	12.55	12.63	12.63	0.08%	5,096,003
Jan 5, 2026	12.68	12.84	12.58	12.62	12.62	-0.55%	4,540,900
Dec 31, 2025	12.69	12.78	12.51	12.69	12.69	-	2,874,800
Dec 30, 2025	12.75	12.89	12.61	12.69	12.69	-0.78%	3,277,900
Dec 29, 2025	12.80	12.83	12.64	12.79	12.79	-0.08%	3,290,300
Dec 26, 2025	12.98	13.01	12.80	12.80	12.80	-1.39%	2,631,100
Dec 25, 2025	12.84	13.01	12.77	12.98	12.98	1.09%	2,129,800
Dec 24, 2025	12.80	12.89	12.63	12.84	12.84	0.78%	2,815,700
Dec 23, 2025	12.75	12.85	12.63	12.74	12.74	-0.08%	3,631,811
Dec 22, 2025	12.82	13.05	12.71	12.75	12.75	-0.47%	4,560,453
Dec 19, 2025	12.45	12.82	12.43	12.81	12.81	3.14%	3,682,900
Dec 18, 2025	12.25	12.55	12.15	12.42	12.42	1.22%	3,327,700
Dec 17, 2025	12.23	12.37	12.01	12.27	12.27	0.33%	3,469,400
Dec 16, 2025	12.46	12.58	12.21	12.23	12.23	-2.00%	3,330,100
Dec 15, 2025	12.27	12.59	12.18	12.48	12.48	1.71%	3,898,500
Dec 12, 2025	12.70	12.71	12.22	12.27	12.27	-3.08%	5,271,500
Dec 11, 2025	13.09	13.12	12.63	12.66	12.66	-3.06%	6,255,253
Dec 10, 2025	13.37	13.38	13.03	13.06	13.06	-1.73%	3,370,800
Dec 9, 2025	13.61	13.61	13.20	13.29	13.29	-2.49%	5,065,800
Dec 8, 2025	13.37	13.78	13.33	13.63	13.63	2.10%	4,942,700
Dec 5, 2025	13.29	13.39	13.15	13.35	13.35	0.53%	2,874,600
Dec 4, 2025	13.60	13.65	13.18	13.28	13.28	-2.21%	3,648,200
Dec 3, 2025	13.55	13.95	13.47	13.58	13.58	-	5,477,900
Dec 2, 2025	13.51	13.65	13.31	13.58	13.58	0.52%	4,171,600
Dec 1, 2025	13.41	13.75	13.35	13.51	13.51	1.43%	5,418,300
Nov 28, 2025	13.15	13.32	12.93	13.32	13.32	1.29%	3,714,200
Nov 27, 2025	13.00	13.21	12.93	13.15	13.15	1.23%	5,434,900
Nov 26, 2025	13.24	13.38	12.98	12.99	12.99	-1.59%	5,456,300