Hongda High-Tech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.82	10.77	9.79	10.77	10.77	10.01%	17,162,400
Jul 9, 2026	9.85	9.96	9.58	9.79	9.79	-0.61%	3,193,900
Jul 8, 2026	10.01	10.09	9.82	9.85	9.85	-1.70%	2,862,600
Jul 7, 2026	10.35	10.37	9.96	10.02	10.02	-2.91%	2,937,100
Jul 6, 2026	10.45	10.61	10.25	10.32	10.32	-0.39%	3,121,467
Jul 3, 2026	10.25	10.43	10.10	10.36	10.36	2.07%	4,075,500
Jul 2, 2026	10.16	10.42	10.08	10.15	10.15	0.10%	3,851,900
Jul 1, 2026	9.84	10.28	9.82	10.14	10.14	2.94%	4,087,200
Jun 30, 2026	10.03	10.14	9.79	9.85	9.85	-1.30%	3,353,500
Jun 29, 2026	9.98	10.28	9.60	9.98	9.98	-0.10%	4,469,767
Jun 26, 2026	10.20	10.20	9.88	9.99	9.99	-2.06%	3,413,500
Jun 25, 2026	10.43	10.46	10.14	10.20	10.20	-2.21%	3,865,501
Jun 24, 2026	10.95	11.08	10.35	10.43	10.43	-4.75%	4,723,100
Jun 23, 2026	10.74	11.13	10.68	10.95	10.95	1.96%	4,407,701
Jun 22, 2026	10.60	10.77	10.23	10.74	10.74	1.23%	3,938,571
Jun 18, 2026	10.63	10.87	10.47	10.61	10.61	-0.75%	3,704,967
Jun 17, 2026	10.96	11.05	10.69	10.74	10.69	-2.01%	3,548,900
Jun 16, 2026	11.08	11.11	10.74	10.96	10.91	-1.08%	3,820,700
Jun 15, 2026	11.24	11.45	10.93	11.08	11.03	-0.36%	4,007,500
Jun 12, 2026	11.22	11.24	10.92	11.12	11.07	0.45%	3,191,957
Jun 11, 2026	11.21	11.27	10.81	11.07	11.02	-1.51%	3,846,162
Jun 10, 2026	11.30	11.42	10.99	11.24	11.19	-0.62%	2,647,400
Jun 9, 2026	11.43	11.55	11.14	11.31	11.26	-0.26%	2,933,482
Jun 8, 2026	11.46	11.77	11.12	11.34	11.29	-2.07%	4,321,932
Jun 5, 2026	11.46	11.80	11.27	11.58	11.53	0.96%	3,857,999
Jun 4, 2026	11.70	11.78	11.37	11.47	11.42	-2.05%	2,958,762
Jun 3, 2026	11.83	11.95	11.61	11.71	11.66	-1.01%	3,567,582
Jun 2, 2026	12.33	12.47	11.78	11.83	11.77	-3.82%	4,444,201
Jun 1, 2026	11.90	12.39	11.72	12.30	12.24	2.33%	4,053,100
May 29, 2026	12.26	12.36	11.88	12.02	11.96	-1.88%	3,476,204
May 28, 2026	12.31	12.47	12.00	12.25	12.19	-0.49%	3,281,900
May 27, 2026	12.64	12.65	12.15	12.31	12.25	-3.15%	4,799,501
May 26, 2026	12.84	12.96	12.58	12.71	12.65	-1.47%	4,612,941
May 25, 2026	13.25	13.49	12.79	12.90	12.84	-2.35%	4,748,801
May 22, 2026	12.91	13.30	12.70	13.21	13.15	2.32%	3,830,662
May 21, 2026	13.46	13.59	12.81	12.91	12.85	-4.09%	4,179,902
May 20, 2026	13.49	13.72	13.30	13.46	13.40	-0.96%	4,203,302
May 19, 2026	13.66	13.89	13.46	13.59	13.53	0.07%	3,663,100
May 18, 2026	13.59	13.60	13.33	13.58	13.52	0.37%	3,663,700
May 15, 2026	13.71	13.85	13.39	13.53	13.47	-1.24%	4,406,700
May 14, 2026	13.68	14.03	13.60	13.70	13.64	0.29%	5,210,414
May 13, 2026	13.75	13.94	13.58	13.66	13.60	-0.51%	4,154,200
May 12, 2026	14.13	14.14	13.60	13.73	13.67	-3.04%	5,056,521
May 11, 2026	14.25	14.32	13.88	14.16	14.09	-0.56%	4,810,500
May 8, 2026	13.89	14.24	13.88	14.24	14.17	2.82%	4,628,499
May 7, 2026	14.04	14.17	13.83	13.85	13.79	-1.35%	4,647,800
May 6, 2026	14.34	14.34	13.80	14.04	13.97	-1.47%	5,913,100
Apr 30, 2026	14.32	14.40	14.00	14.25	14.18	-0.21%	2,829,000
Apr 29, 2026	14.13	14.49	14.13	14.28	14.21	0.07%	4,477,500
Apr 28, 2026	14.20	14.41	14.07	14.27	14.20	0.99%	5,486,100