Hongda High-Tech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.34	14.34	13.80	14.04	14.04	-1.47%	5,913,100
Apr 30, 2026	14.32	14.40	14.00	14.25	14.25	-0.21%	2,829,000
Apr 29, 2026	14.13	14.49	14.13	14.28	14.28	0.07%	4,477,500
Apr 28, 2026	14.20	14.41	14.07	14.27	14.27	0.99%	5,486,100
Apr 27, 2026	14.58	14.58	13.41	14.13	14.13	-3.68%	9,083,325
Apr 24, 2026	14.68	14.84	14.43	14.67	14.67	-0.54%	2,778,160
Apr 23, 2026	15.20	15.20	14.71	14.75	14.75	-2.25%	3,984,900
Apr 22, 2026	15.30	15.35	15.01	15.09	15.09	-1.37%	4,681,000
Apr 21, 2026	15.53	15.60	15.21	15.30	15.30	-1.61%	3,620,800
Apr 20, 2026	15.42	15.55	14.93	15.55	15.55	0.45%	5,548,156
Apr 17, 2026	15.30	15.58	15.23	15.48	15.48	1.18%	3,633,656
Apr 16, 2026	15.01	15.42	14.90	15.30	15.30	1.86%	4,154,800
Apr 15, 2026	15.17	15.25	14.98	15.02	15.02	-0.92%	2,828,000
Apr 14, 2026	15.04	15.36	14.90	15.16	15.16	1.27%	4,321,000
Apr 13, 2026	15.19	15.19	14.82	14.97	14.97	-1.45%	4,222,700
Apr 10, 2026	14.68	15.47	14.68	15.19	15.19	4.04%	6,835,001
Apr 9, 2026	14.80	14.80	14.41	14.60	14.60	-1.35%	3,160,300
Apr 8, 2026	14.73	14.95	14.72	14.80	14.80	2.00%	3,310,200
Apr 7, 2026	14.33	14.65	14.13	14.51	14.51	1.33%	3,312,701
Apr 3, 2026	14.52	14.75	14.26	14.32	14.32	-1.58%	3,901,703
Apr 2, 2026	14.70	14.78	14.48	14.55	14.55	-1.09%	3,504,569
Apr 1, 2026	14.66	14.80	14.50	14.71	14.71	2.22%	3,364,200
Mar 31, 2026	14.61	14.82	14.35	14.39	14.39	-1.57%	3,321,300
Mar 30, 2026	14.45	14.75	14.31	14.62	14.62	0.48%	2,923,102
Mar 27, 2026	14.24	14.60	14.10	14.55	14.55	1.39%	3,247,600
Mar 26, 2026	14.56	14.81	14.15	14.35	14.35	-1.44%	3,591,801
Mar 25, 2026	14.25	14.96	14.18	14.56	14.56	2.90%	5,225,300
Mar 24, 2026	13.74	14.17	13.36	14.15	14.15	4.81%	5,920,300
Mar 23, 2026	14.06	14.70	13.20	13.50	13.50	-7.66%	6,952,300
Mar 20, 2026	15.03	15.23	14.60	14.62	14.62	-2.21%	3,792,300
Mar 19, 2026	15.73	15.78	14.84	14.95	14.95	-4.66%	6,890,000
Mar 18, 2026	15.30	15.78	15.27	15.68	15.68	3.02%	5,922,500
Mar 17, 2026	15.98	15.98	15.21	15.22	15.22	-3.85%	4,880,900
Mar 16, 2026	15.77	16.24	15.61	15.83	15.83	-0.13%	5,735,650
Mar 13, 2026	16.38	16.43	15.80	15.85	15.85	-3.00%	6,137,100
Mar 12, 2026	16.25	17.14	16.25	16.34	16.34	0.49%	8,808,550
Mar 11, 2026	16.48	16.48	15.84	16.26	16.26	-0.73%	5,194,618
Mar 10, 2026	16.00	16.42	15.92	16.38	16.38	3.21%	5,143,600
Mar 9, 2026	16.13	16.32	15.65	15.87	15.87	-3.29%	6,919,000
Mar 6, 2026	16.63	16.79	16.16	16.41	16.41	-1.32%	6,466,502
Mar 5, 2026	16.50	16.80	16.18	16.63	16.63	2.78%	8,305,377
Mar 4, 2026	16.22	17.00	15.99	16.18	16.18	-1.10%	13,239,800
Mar 3, 2026	16.46	17.78	16.28	16.36	16.36	-	12,860,230
Mar 2, 2026	16.96	16.96	15.94	16.36	16.36	-3.99%	11,004,000
Feb 27, 2026	16.45	17.28	16.21	17.04	17.04	3.84%	9,069,880
Feb 26, 2026	15.65	16.56	15.56	16.41	16.41	4.99%	10,234,702
Feb 25, 2026	15.88	16.09	15.51	15.63	15.63	-1.70%	6,020,300
Feb 24, 2026	15.42	15.93	15.35	15.90	15.90	4.19%	7,885,000
Feb 13, 2026	15.29	15.48	15.17	15.26	15.26	-0.20%	4,160,600
Feb 12, 2026	15.36	15.58	15.11	15.29	15.29	-0.46%	5,373,500