Hongda High-Tech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.91	9.91	9.40	9.47	9.47	-1.15%	2,076,199
Oct 28, 2026	9.60	9.73	9.41	9.58	9.58	-0.21%	5,492,822
Oct 27, 2026	10.19	10.20	9.58	9.60	9.60	-6.16%	4,807,122
Oct 26, 2026	10.14	10.29	10.02	10.23	10.23	0.89%	3,089,354
Oct 23, 2026	9.91	10.19	9.52	10.14	10.14	1.30%	4,604,902
Oct 22, 2026	10.28	10.36	10.01	10.01	10.01	-2.34%	2,648,400
Oct 21, 2026	10.38	10.49	10.20	10.25	10.25	-0.68%	1,951,600
Oct 20, 2026	10.22	10.55	10.15	10.32	10.32	0.98%	2,313,200
Oct 19, 2026	10.34	10.45	9.96	10.22	10.22	-2.29%	3,602,200
Oct 16, 2026	10.47	10.69	10.25	10.46	10.46	1.45%	3,106,800
Oct 15, 2026	10.27	10.50	10.10	10.31	10.31	-2.92%	4,133,432
Oct 14, 2026	10.95	11.08	10.61	10.62	10.62	-3.01%	2,940,950
Oct 13, 2026	10.77	11.07	10.47	10.95	10.95	0.74%	4,005,990
Oct 12, 2026	11.05	11.11	10.77	10.87	10.87	-1.63%	2,764,800
Oct 9, 2026	11.07	11.19	10.61	11.05	11.05	-0.09%	3,983,000
Oct 8, 2026	11.12	11.27	10.95	11.06	11.06	0.27%	4,282,400
Sep 30, 2026	11.15	11.17	10.90	11.03	11.03	-0.54%	2,769,000
Sep 29, 2026	10.85	11.15	10.74	11.09	11.09	2.50%	3,516,000
Sep 28, 2026	10.90	10.97	10.72	10.82	10.82	-0.73%	2,944,600
Sep 24, 2026	10.78	10.99	10.75	10.90	10.90	0.55%	2,567,385
Sep 23, 2026	10.95	10.97	10.75	10.84	10.84	-0.55%	2,786,800
Sep 22, 2026	10.82	11.04	10.75	10.90	10.90	0.83%	3,441,400
Sep 21, 2026	10.46	10.85	10.46	10.81	10.81	3.35%	3,266,585
Sep 18, 2026	10.50	10.66	10.42	10.46	10.46	-0.29%	2,864,300
Sep 17, 2026	10.29	10.53	10.18	10.49	10.49	1.16%	3,106,700
Sep 16, 2026	10.18	10.41	10.08	10.37	10.37	1.77%	2,921,300
Sep 15, 2026	10.67	10.70	10.17	10.19	10.19	-4.77%	4,339,290
Sep 14, 2026	10.70	10.87	10.58	10.70	10.70	0.66%	3,658,300
Sep 11, 2026	10.95	11.03	10.49	10.63	10.63	-4.06%	4,886,800
Sep 10, 2026	11.24	11.24	11.06	11.08	11.08	-1.42%	1,824,769
Sep 9, 2026	11.31	11.35	11.19	11.24	11.24	-0.62%	2,203,485
Sep 8, 2026	11.19	11.32	11.15	11.31	11.31	1.16%	2,333,900
Sep 7, 2026	11.19	11.27	11.17	11.18	11.18	0.09%	2,189,700
Sep 4, 2026	11.32	11.35	11.11	11.17	11.17	-0.36%	2,732,700
Sep 3, 2026	11.43	11.51	11.20	11.21	11.21	-1.92%	2,523,766
Sep 2, 2026	11.42	11.47	11.25	11.43	11.43	-	2,195,800
Sep 1, 2026	11.42	11.55	11.31	11.43	11.43	0.26%	3,386,500
Aug 31, 2026	11.24	11.45	11.08	11.40	11.40	1.51%	3,494,700
Aug 28, 2026	11.14	11.30	11.08	11.23	11.23	1.26%	2,154,100
Aug 27, 2026	11.12	11.25	11.04	11.09	11.09	-0.98%	3,154,900
Aug 26, 2026	11.22	11.35	11.07	11.20	11.20	-0.80%	4,317,700
Aug 25, 2026	10.75	11.33	10.71	11.29	11.29	5.02%	7,869,150
Aug 24, 2026	10.88	10.88	10.59	10.75	10.75	-2.27%	4,172,369
Aug 21, 2026	10.88	11.02	10.67	11.00	11.00	0.92%	3,384,300
Aug 20, 2026	10.74	10.96	10.66	10.90	10.90	2.16%	3,071,500
Aug 19, 2026	10.90	10.91	10.67	10.67	10.67	-2.38%	3,622,601
Aug 18, 2026	10.99	11.04	10.83	10.93	10.93	-0.55%	2,570,300
Aug 17, 2026	10.82	11.02	10.80	10.99	10.99	1.57%	2,575,100
Aug 14, 2026	10.77	10.88	10.71	10.82	10.82	0.46%	2,735,455
Aug 13, 2026	11.00	11.00	10.74	10.77	10.77	-1.91%	2,580,200