Hongbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.44	9.78	9.34	9.36	9.36	-3.01%	9,128,600
Oct 26, 2026	9.71	9.83	9.63	9.65	9.65	-2.33%	12,293,960
Oct 23, 2026	9.44	9.92	9.06	9.88	9.88	3.67%	24,384,696
Oct 22, 2026	10.01	10.10	9.53	9.53	9.53	-5.08%	16,429,170
Oct 21, 2026	9.92	10.23	9.92	10.04	10.04	1.31%	19,353,924
Oct 20, 2026	9.70	9.92	9.67	9.91	9.91	2.16%	14,619,629
Oct 19, 2026	9.70	9.90	9.54	9.70	9.70	-	13,349,917
Oct 16, 2026	9.83	9.93	9.62	9.70	9.70	0.73%	14,125,480
Oct 15, 2026	9.62	9.90	9.50	9.63	9.63	-2.83%	13,525,516
Oct 14, 2026	10.03	10.13	9.89	9.91	9.91	-1.59%	11,151,115
Oct 13, 2026	9.80	10.14	9.65	10.07	10.07	1.31%	14,079,542
Oct 12, 2026	10.07	10.08	9.88	9.94	9.94	-1.78%	11,403,730
Oct 9, 2026	9.95	10.15	9.58	10.12	10.12	1.81%	21,648,403
Oct 8, 2026	10.12	10.23	9.86	9.94	9.94	-1.09%	14,482,239
Sep 30, 2026	10.32	10.32	10.03	10.05	10.05	-1.57%	13,073,690
Sep 29, 2026	10.16	10.34	10.15	10.21	10.21	-0.49%	12,535,540
Sep 28, 2026	10.52	10.56	10.13	10.26	10.26	-2.47%	16,462,000
Sep 24, 2026	10.56	10.66	10.48	10.52	10.52	-0.94%	15,281,973
Sep 23, 2026	11.15	11.15	10.61	10.62	10.62	-4.67%	30,457,970
Sep 22, 2026	11.25	11.25	11.02	11.14	11.14	0.27%	25,663,136
Sep 21, 2026	11.01	11.16	10.95	11.11	11.11	1.00%	22,191,334
Sep 18, 2026	11.18	11.26	10.92	11.00	11.00	0.36%	23,428,330
Sep 17, 2026	10.90	11.05	10.78	10.96	10.96	0.92%	24,549,524
Sep 16, 2026	10.72	10.91	10.57	10.86	10.86	1.31%	20,049,870
Sep 15, 2026	11.11	11.14	10.71	10.72	10.72	-2.99%	22,836,232
Sep 14, 2026	11.28	11.30	10.97	11.05	11.05	-0.90%	22,067,900
Sep 11, 2026	11.19	11.36	10.91	11.15	11.15	-2.11%	25,423,990
Sep 10, 2026	11.68	11.69	11.37	11.39	11.39	-3.39%	28,911,066
Sep 9, 2026	12.17	12.19	11.66	11.79	11.79	-3.04%	47,797,256
Sep 8, 2026	12.44	12.49	12.05	12.16	12.16	-1.70%	50,296,411
Sep 7, 2026	12.08	12.42	12.03	12.37	12.37	2.49%	54,013,040
Sep 4, 2026	12.00	12.43	11.95	12.07	12.07	-0.41%	57,875,223
Sep 3, 2026	12.12	12.32	11.97	12.12	12.12	0.25%	42,599,240
Sep 2, 2026	12.06	12.25	11.93	12.09	12.09	-0.49%	40,175,179
Sep 1, 2026	12.19	12.37	12.02	12.15	12.15	-0.33%	59,414,990
Aug 31, 2026	11.65	12.29	11.60	12.19	12.19	-0.81%	89,398,820
Aug 28, 2026	11.17	12.29	11.16	12.29	12.29	10.03%	81,004,090
Aug 27, 2026	11.08	11.30	10.90	11.17	11.17	2.10%	44,596,373
Aug 26, 2026	10.81	11.07	10.71	10.94	10.94	0.27%	31,482,431
Aug 25, 2026	10.40	10.98	10.30	10.91	10.91	2.25%	41,791,490
Aug 24, 2026	11.10	11.10	10.49	10.67	10.67	-2.91%	41,453,879
Aug 21, 2026	10.75	11.01	10.39	10.99	10.99	1.57%	50,546,238
Aug 20, 2026	11.15	11.21	10.68	10.82	10.82	-4.42%	59,597,270
Aug 19, 2026	12.27	12.30	11.32	11.32	11.32	-10.02%	76,859,393
Aug 18, 2026	13.56	13.58	12.50	12.58	12.58	-8.97%	138,602,476
Aug 17, 2026	12.91	13.82	12.75	13.82	13.82	10.03%	101,620,608
Aug 14, 2026	12.99	13.19	12.29	12.56	12.56	-7.99%	156,232,209
Aug 13, 2026	13.85	14.20	13.19	13.65	13.65	5.73%	221,525,439
Aug 12, 2026	12.82	12.91	12.80	12.91	12.91	9.97%	25,875,612
Aug 11, 2026	10.68	11.74	10.50	11.74	11.74	10.03%	73,207,136