Hongbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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