Hongbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.41	18.00	16.35	17.46	17.46	4.43%	78,712,430
Feb 26, 2026	16.52	16.85	16.39	16.72	16.72	1.77%	33,856,580
Feb 25, 2026	16.53	16.78	16.32	16.43	16.43	-0.06%	27,029,240
Feb 24, 2026	17.49	17.49	16.33	16.44	16.44	-1.67%	33,833,640
Feb 13, 2026	16.79	17.13	16.67	16.72	16.72	-1.59%	36,309,560
Feb 12, 2026	16.66	17.25	16.42	16.99	16.99	3.60%	58,590,250
Feb 11, 2026	16.47	16.79	16.38	16.40	16.40	-0.30%	29,773,970
Feb 10, 2026	16.27	16.62	16.27	16.45	16.45	0.24%	25,491,200
Feb 9, 2026	16.16	16.54	16.09	16.41	16.41	3.27%	29,598,270
Feb 6, 2026	15.48	16.08	15.34	15.89	15.89	1.92%	27,376,592
Feb 5, 2026	15.52	15.71	15.42	15.59	15.59	-0.45%	15,701,060
Feb 4, 2026	15.72	15.98	15.41	15.66	15.66	-1.01%	26,601,200
Feb 3, 2026	15.42	15.84	15.24	15.82	15.82	3.74%	30,418,490
Feb 2, 2026	15.48	15.70	15.24	15.25	15.25	-1.80%	21,754,350
Jan 30, 2026	15.48	16.08	15.42	15.53	15.53	-0.13%	25,184,811
Jan 29, 2026	15.80	16.14	15.19	15.55	15.55	-4.89%	48,406,480
Jan 28, 2026	16.70	16.93	16.31	16.35	16.35	-0.30%	36,901,240
Jan 27, 2026	16.31	16.51	15.95	16.40	16.40	-0.43%	35,506,020
Jan 26, 2026	16.41	16.67	16.03	16.47	16.47	1.86%	45,280,760
Jan 23, 2026	16.00	16.17	15.89	16.17	16.17	0.56%	21,375,248
Jan 22, 2026	16.06	16.14	15.93	16.08	16.08	0.94%	18,441,827
Jan 21, 2026	15.77	16.00	15.63	15.93	15.93	0.06%	18,972,460
Jan 20, 2026	16.36	16.57	15.80	15.92	15.92	-1.55%	28,260,920
Jan 19, 2026	16.20	16.62	15.90	16.17	16.17	-0.37%	27,317,860
Jan 16, 2026	16.66	16.73	16.01	16.23	16.23	-3.10%	39,957,666
Jan 15, 2026	16.83	17.04	16.55	16.75	16.75	-1.93%	36,776,460
Jan 14, 2026	17.00	17.44	16.80	17.08	17.08	3.14%	71,862,322
Jan 13, 2026	17.41	17.41	16.51	16.56	16.56	-4.00%	50,943,490
Jan 12, 2026	17.02	17.30	16.76	17.25	17.25	2.74%	59,389,890
Jan 9, 2026	16.40	17.00	16.40	16.79	16.79	2.44%	54,755,760
Jan 8, 2026	16.31	16.59	16.15	16.39	16.39	0.49%	36,023,460
Jan 7, 2026	16.11	16.64	15.92	16.31	16.31	1.30%	48,937,010
Jan 6, 2026	15.72	16.10	15.67	16.10	16.10	1.96%	31,686,520
Jan 5, 2026	15.42	15.80	15.40	15.79	15.79	2.20%	23,514,278
Dec 31, 2025	15.50	15.57	15.35	15.45	15.45	-0.32%	17,638,105
Dec 30, 2025	15.51	15.72	15.47	15.50	15.50	-0.90%	20,277,810
Dec 29, 2025	15.75	15.93	15.64	15.64	15.64	-1.08%	20,423,820
Dec 26, 2025	15.91	15.99	15.72	15.81	15.81	-1.25%	24,706,100
Dec 25, 2025	15.87	16.08	15.82	16.01	16.01	0.13%	22,814,060
Dec 24, 2025	16.00	16.10	15.85	15.99	15.99	1.46%	22,330,370
Dec 23, 2025	15.85	16.05	15.66	15.76	15.76	-0.94%	24,247,464
Dec 22, 2025	15.87	16.28	15.66	15.91	15.91	1.92%	32,486,840
Dec 19, 2025	15.47	15.64	15.33	15.61	15.61	1.89%	20,115,400
Dec 18, 2025	15.47	15.65	15.29	15.32	15.32	-2.05%	20,644,560
Dec 17, 2025	15.38	15.69	15.26	15.64	15.64	1.10%	22,788,900
Dec 16, 2025	16.00	16.00	15.35	15.47	15.47	-3.79%	32,752,740
Dec 15, 2025	16.50	16.60	15.96	16.08	16.08	-4.80%	45,406,230
Dec 12, 2025	17.18	17.54	16.66	16.89	16.89	-3.98%	60,779,050
Dec 11, 2025	17.33	18.19	17.33	17.59	17.59	-	83,262,730
Dec 10, 2025	18.33	18.58	17.50	17.59	17.59	-4.19%	116,594,900