Hongda High-Tech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.60	13.60	13.15	13.35	-	0.53%	2,912,400
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
Nov 25, 2025	13.35	13.63	13.18	13.20	13.20	-0.53%	6,416,300
Nov 24, 2025	13.22	13.86	13.02	13.27	13.27	0.84%	8,704,300
Nov 21, 2025	13.96	14.11	13.14	13.16	13.16	-7.58%	11,963,800
Nov 20, 2025	13.90	14.78	13.60	14.24	14.24	3.49%	14,381,510
Nov 19, 2025	14.40	14.41	13.73	13.76	13.76	-4.51%	11,939,730
Nov 18, 2025	14.11	14.79	14.01	14.41	14.41	2.78%	12,799,050
Nov 17, 2025	14.12	14.32	13.91	14.02	14.02	-0.50%	9,643,220
Nov 14, 2025	13.62	14.95	13.58	14.09	14.09	3.53%	16,843,170
Nov 13, 2025	13.54	13.62	13.33	13.61	13.61	0.59%	3,613,310
Nov 12, 2025	13.54	13.62	13.45	13.53	13.53	-0.07%	2,632,222
Nov 11, 2025	13.56	13.59	13.45	13.54	13.54	0.22%	2,631,300
Nov 10, 2025	13.40	13.57	13.32	13.51	13.51	0.75%	3,649,431
Nov 7, 2025	13.47	13.64	13.30	13.41	13.41	-0.45%	4,083,132
Nov 6, 2025	13.48	13.49	13.30	13.47	13.47	0.07%	3,684,410
Nov 5, 2025	13.42	13.53	13.31	13.46	13.46	0.45%	4,614,000
Nov 4, 2025	13.44	13.46	13.25	13.40	13.40	0.30%	3,642,900
Nov 3, 2025	13.23	13.39	13.13	13.36	13.36	1.75%	3,987,400
Oct 31, 2025	12.92	13.23	12.89	13.13	13.13	1.63%	4,284,100
Oct 30, 2025	12.90	13.09	12.88	12.92	12.92	-0.15%	3,346,000
Oct 29, 2025	13.27	13.27	12.84	12.94	12.94	-2.49%	4,419,901
Oct 28, 2025	13.09	13.30	13.04	13.27	13.27	1.45%	4,008,100
Oct 27, 2025	13.23	13.25	12.95	13.08	13.08	-0.61%	4,676,301
Oct 24, 2025	13.27	13.34	13.02	13.16	13.16	-1.13%	5,155,300
Oct 23, 2025	13.25	13.37	13.11	13.31	13.31	1.06%	4,927,301
Oct 22, 2025	13.14	13.27	13.09	13.17	13.17	-0.23%	3,544,200
Oct 21, 2025	13.20	13.20	12.99	13.20	13.20	0.15%	3,766,600
Oct 20, 2025	12.98	13.19	12.92	13.18	13.18	1.70%	4,374,900
Oct 17, 2025	12.89	13.10	12.67	12.96	12.96	1.25%	4,825,531
Oct 16, 2025	13.03	13.12	12.77	12.80	12.80	-1.69%	3,620,031
Oct 15, 2025	12.84	13.08	12.71	13.02	13.02	1.96%	3,802,300
Oct 14, 2025	12.76	12.90	12.68	12.77	12.77	0.47%	3,924,400
Oct 13, 2025	12.55	12.87	12.22	12.71	12.71	-0.70%	5,180,069
Oct 10, 2025	12.44	12.96	12.34	12.80	12.80	3.06%	6,995,700
Oct 9, 2025	12.64	12.70	12.38	12.42	12.42	-0.96%	4,571,200
Sep 30, 2025	13.20	13.20	12.52	12.54	12.54	-4.64%	8,154,488
Sep 29, 2025	13.09	13.34	12.81	13.15	13.15	0.46%	5,327,517
Sep 26, 2025	12.60	13.18	12.53	13.09	13.09	3.89%	6,302,989
Sep 25, 2025	12.72	12.89	12.51	12.60	12.60	-0.32%	4,075,400
Sep 24, 2025	12.27	12.71	11.12	12.64	12.64	2.27%	4,381,225
Sep 23, 2025	12.46	12.58	11.90	12.36	12.36	-1.67%	5,135,703
Sep 22, 2025	12.73	12.76	12.41	12.57	12.57	-1.18%	3,522,539
Sep 19, 2025	12.75	12.78	12.59	12.72	12.72	-0.16%	3,055,601