Hongbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	16.50	16.70	15.38	15.41	15.41	-5.98%	69,268,600
May 20, 2026	16.51	17.25	16.20	16.39	16.39	-1.86%	60,855,520
May 19, 2026	16.45	16.98	15.83	16.70	16.70	-2.68%	68,606,260
May 18, 2026	18.47	18.69	16.88	17.16	17.16	-5.19%	92,053,240
May 15, 2026	18.57	19.16	17.87	18.10	18.10	0.44%	82,656,430
May 14, 2026	18.97	19.00	17.89	18.02	18.02	-3.22%	83,163,180
May 13, 2026	17.40	19.14	17.11	18.62	18.62	7.01%	109,517,100
May 12, 2026	18.08	18.08	17.28	17.40	17.40	-4.19%	49,446,630
May 11, 2026	18.62	18.75	18.06	18.16	18.16	-1.84%	50,829,930
May 8, 2026	18.25	18.75	18.10	18.50	18.50	0.87%	52,858,940
May 7, 2026	18.00	18.50	17.80	18.34	18.34	1.72%	82,213,180
May 6, 2026	16.81	18.03	16.78	18.03	18.03	10.01%	72,578,670
Apr 30, 2026	16.10	16.67	15.94	16.39	16.39	1.86%	47,919,330
Apr 29, 2026	16.05	16.38	16.00	16.09	16.09	-1.17%	41,326,510
Apr 28, 2026	16.59	16.76	16.16	16.28	16.28	-1.81%	39,186,090
Apr 27, 2026	16.41	16.72	15.57	16.58	16.58	-1.78%	73,300,890
Apr 24, 2026	16.88	17.32	16.88	16.88	16.88	-10.02%	56,425,590
Apr 23, 2026	19.00	19.31	18.62	18.76	18.76	-2.44%	53,888,880
Apr 22, 2026	18.89	19.25	18.54	19.23	19.23	1.53%	69,884,250
Apr 21, 2026	19.32	19.36	18.50	18.94	18.94	-2.27%	59,398,320
Apr 20, 2026	19.69	19.93	19.25	19.38	19.38	-1.52%	70,250,570
Apr 17, 2026	19.99	20.15	19.56	19.68	19.68	-1.11%	85,350,790
Apr 16, 2026	19.12	20.18	19.12	19.90	19.90	4.08%	117,921,000
Apr 15, 2026	19.70	19.85	19.00	19.12	19.12	-2.94%	116,854,100
Apr 14, 2026	18.58	19.70	18.46	19.70	19.70	9.99%	44,582,960
Apr 13, 2026	17.30	18.48	17.30	17.91	17.91	1.42%	57,903,470
Apr 10, 2026	18.51	18.60	17.63	17.66	17.66	-3.66%	68,956,170
Apr 9, 2026	18.48	18.75	18.24	18.33	18.33	-2.55%	49,041,510
Apr 8, 2026	18.21	18.84	18.12	18.81	18.81	5.50%	79,609,250
Apr 7, 2026	17.90	18.17	17.50	17.83	17.83	-0.89%	49,823,500
Apr 3, 2026	17.56	18.65	17.11	17.99	17.99	3.87%	78,887,510
Apr 2, 2026	18.30	18.35	17.20	17.32	17.32	-5.72%	51,848,410
Apr 1, 2026	18.27	18.98	18.12	18.37	18.37	2.97%	63,213,330
Mar 31, 2026	18.16	18.43	17.84	17.84	17.84	-2.78%	41,657,000
Mar 30, 2026	17.90	18.60	17.30	18.35	18.35	1.44%	62,433,250
Mar 27, 2026	18.11	18.32	17.82	18.09	18.09	-0.71%	52,242,120
Mar 26, 2026	18.62	18.98	18.15	18.22	18.22	-2.15%	67,520,360
Mar 25, 2026	17.81	19.30	17.81	18.62	18.62	5.98%	97,282,860
Mar 24, 2026	16.69	17.76	15.55	17.57	17.57	6.74%	83,925,420
Mar 23, 2026	16.81	17.27	16.26	16.46	16.46	-4.41%	50,369,070
Mar 20, 2026	17.98	18.20	17.18	17.22	17.22	-3.75%	51,506,010
Mar 19, 2026	17.21	18.46	17.21	17.89	17.89	1.42%	80,103,750
Mar 18, 2026	17.00	17.65	16.81	17.64	17.64	5.00%	60,293,480
Mar 17, 2026	17.48	17.48	16.75	16.80	16.80	-2.78%	37,026,940
Mar 16, 2026	16.97	17.59	16.50	17.28	17.28	2.67%	51,284,130