Hongda High-Tech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,633,731
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%	4,652,300
Sep 30, 2025	13.20	13.20	12.52	12.54	12.54	-4.64%	8,267,188
Sep 29, 2025	13.09	13.34	12.81	13.15	13.15	0.46%	5,474,817
Sep 26, 2025	12.60	13.18	12.53	13.09	13.09	3.89%	6,408,089
Sep 25, 2025	12.72	12.89	12.51	12.60	12.60	-0.32%	4,148,100
Sep 24, 2025	12.27	12.71	11.12	12.64	12.64	2.27%	4,420,525
Sep 23, 2025	12.46	12.58	11.90	12.36	12.36	-1.67%	5,218,203
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%	3,075,701
Sep 18, 2025	13.19	13.20	12.62	12.74	12.74	-2.90%	5,925,400
Sep 17, 2025	13.19	13.22	13.09	13.12	13.12	-0.46%	3,518,328
Sep 16, 2025	13.00	13.26	12.98	13.18	13.18	1.62%	4,008,431
Sep 15, 2025	13.02	13.15	12.87	12.97	12.97	-0.31%	3,956,100
Sep 12, 2025	13.30	13.30	12.98	13.01	13.01	-1.51%	5,315,500
Sep 11, 2025	13.31	13.34	12.95	13.21	13.21	-0.75%	6,275,100
Sep 10, 2025	13.02	13.43	13.01	13.31	13.31	-0.75%	7,157,580
Sep 9, 2025	13.51	13.65	13.37	13.41	13.41	-0.89%	6,073,563
Sep 8, 2025	13.25	13.54	13.15	13.53	13.53	2.58%	11,057,851
Sep 5, 2025	13.02	13.23	12.91	13.19	13.19	1.07%	5,796,801
Sep 4, 2025	13.10	13.31	12.88	13.05	13.05	1.16%	7,978,320
Sep 3, 2025	13.17	13.25	12.85	12.90	12.90	-1.83%	7,853,300
Sep 2, 2025	12.97	13.50	12.73	13.14	13.14	1.86%	12,523,700
Sep 1, 2025	12.28	13.29	12.23	12.90	12.90	4.96%	8,539,802
Aug 29, 2025	12.43	12.58	12.26	12.29	12.29	-1.60%	4,190,601
Aug 28, 2025	12.50	12.79	11.91	12.49	12.49	-0.64%	7,224,101
Aug 27, 2025	13.10	13.15	12.55	12.57	12.57	-4.05%	6,640,150
Aug 26, 2025	13.12	13.26	12.83	13.10	13.10	-1.06%	5,755,100
Aug 25, 2025	12.68	13.28	12.68	13.24	13.24	4.75%	12,026,701
Aug 22, 2025	12.71	12.74	12.49	12.64	12.64	-0.94%	4,678,600
Aug 21, 2025	12.58	12.85	12.57	12.76	12.76	1.03%	4,722,900
Aug 20, 2025	12.52	12.65	12.46	12.63	12.63	0.56%	3,611,400
Aug 19, 2025	12.36	12.56	12.23	12.56	12.56	2.11%	4,793,400
Aug 18, 2025	12.31	12.47	12.27	12.30	12.30	0.24%	4,132,702
Aug 15, 2025	12.28	12.44	12.22	12.27	12.27	-0.24%	4,460,050
Aug 14, 2025	12.55	12.65	12.22	12.30	12.30	-2.15%	4,710,612
Aug 13, 2025	12.65	12.73	12.48	12.57	12.57	-0.63%	3,887,439
Aug 12, 2025	12.69	12.86	12.52	12.65	12.65	-0.16%	5,425,000
Aug 11, 2025	12.69	12.76	12.56	12.67	12.67	0.16%	3,762,300
Aug 8, 2025	12.55	12.68	12.45	12.65	12.65	1.36%	4,267,203
Aug 7, 2025	12.54	12.62	12.45	12.48	12.48	-0.64%	3,152,200
Aug 6, 2025	12.54	12.59	12.42	12.56	12.56	0.40%	3,692,613
Aug 5, 2025	12.32	12.53	12.30	12.51	12.51	1.62%	5,133,600
Aug 4, 2025	12.17	12.32	12.12	12.31	12.31	1.65%	4,715,613
Aug 1, 2025	12.02	12.14	11.96	12.11	12.11	1.25%	2,852,168