Hongbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.98	10.37	9.96	10.30	10.30	6.08%	46,831,871
Jul 30, 2026	9.73	10.08	9.68	9.71	9.71	-3.09%	30,113,600
Jul 29, 2026	9.92	10.12	9.78	10.02	10.02	0.80%	31,536,177
Jul 28, 2026	9.66	10.06	9.60	9.94	9.94	1.43%	32,357,079
Jul 27, 2026	9.47	9.81	9.22	9.80	9.80	1.98%	29,984,102
Jul 24, 2026	10.17	10.25	9.56	9.61	9.61	-6.97%	49,621,913
Jul 23, 2026	9.38	10.33	9.32	10.33	10.33	10.01%	23,872,800
Jul 22, 2026	9.29	9.59	9.18	9.39	9.39	0.97%	27,230,670
Jul 21, 2026	9.11	9.32	8.56	9.30	9.30	2.31%	28,704,192
Jul 20, 2026	9.22	9.58	8.90	9.09	9.09	-0.11%	26,519,887
Jul 17, 2026	9.61	9.83	9.00	9.10	9.10	-6.47%	28,241,730
Jul 16, 2026	9.35	9.97	9.24	9.73	9.73	3.07%	28,516,909
Jul 15, 2026	9.45	9.63	9.25	9.44	9.44	-	22,027,425
Jul 14, 2026	9.36	9.54	9.01	9.44	9.44	0.11%	24,063,580
Jul 13, 2026	10.02	10.24	9.37	9.43	9.43	-5.89%	27,696,270
Jul 10, 2026	9.66	10.34	9.48	10.02	10.02	2.98%	33,669,442
Jul 9, 2026	9.78	9.85	9.37	9.73	9.73	0.21%	23,861,373
Jul 8, 2026	9.49	9.88	9.35	9.71	9.71	2.53%	29,684,256
Jul 7, 2026	9.96	10.00	9.41	9.47	9.47	-5.02%	25,447,211
Jul 6, 2026	10.46	10.49	9.96	9.97	9.97	-3.95%	23,300,413
Jul 3, 2026	10.38	10.60	10.32	10.38	10.38	0.78%	21,064,065
Jul 2, 2026	10.55	10.84	10.28	10.30	10.30	-3.92%	29,175,626
Jul 1, 2026	10.38	10.97	10.37	10.72	10.72	3.88%	35,152,877
Jun 30, 2026	10.20	10.44	9.81	10.32	10.32	2.28%	31,468,755
Jun 29, 2026	10.27	10.55	9.91	10.09	10.09	-0.49%	27,440,087
Jun 26, 2026	10.70	10.74	10.13	10.14	10.14	-5.94%	35,823,131
Jun 25, 2026	11.18	11.38	10.73	10.78	10.78	-3.75%	34,097,494
Jun 24, 2026	11.46	11.48	10.91	11.20	11.20	-2.52%	32,460,848
Jun 23, 2026	11.80	11.99	11.48	11.49	11.49	-3.28%	29,530,119
Jun 22, 2026	12.36	12.39	11.45	11.88	11.88	-4.58%	48,458,448
Jun 18, 2026	12.57	12.80	12.25	12.45	12.45	2.81%	39,968,137
Jun 17, 2026	12.85	12.88	12.05	12.11	12.11	-6.20%	49,154,594
Jun 16, 2026	13.40	13.42	12.75	12.91	12.91	-4.09%	42,565,287
Jun 15, 2026	13.30	13.54	13.27	13.46	13.46	1.20%	25,538,270
Jun 12, 2026	13.73	13.86	13.21	13.30	13.30	-2.13%	34,521,615
Jun 11, 2026	14.60	14.60	13.58	13.59	13.59	-8.48%	45,015,800
Jun 10, 2026	14.70	15.19	14.51	14.85	14.85	1.78%	46,929,140
Jun 9, 2026	14.71	14.80	14.35	14.59	14.59	-1.02%	37,457,100
Jun 8, 2026	13.50	15.08	13.46	14.74	14.74	4.54%	59,250,575
Jun 5, 2026	13.60	14.30	13.41	14.10	14.10	2.69%	41,566,117
Jun 4, 2026	13.98	13.99	13.60	13.73	13.73	-3.65%	33,992,230
Jun 3, 2026	13.95	14.50	13.73	14.25	14.25	1.79%	45,880,610
Jun 2, 2026	14.40	14.65	13.60	14.00	14.00	-2.17%	57,623,590
Jun 1, 2026	13.26	14.31	13.26	14.31	14.31	9.99%	45,243,100
May 29, 2026	13.75	13.80	12.99	13.01	13.01	-4.97%	35,870,730
May 28, 2026	13.32	13.77	13.32	13.69	13.69	2.78%	34,722,130
May 27, 2026	13.80	13.89	13.23	13.32	13.32	-4.31%	41,617,170
May 26, 2026	14.58	14.66	13.62	13.92	13.92	-6.26%	55,091,460
May 25, 2026	15.52	15.59	14.71	14.85	14.85	-3.00%	47,531,410
May 22, 2026	15.60	15.65	14.94	15.31	15.31	-0.65%	45,382,712