Hongbo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	11.19	11.19	10.71	10.72	-	-2.99%	23,150,232
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
Aug 10, 2026	10.70	10.80	10.35	10.67	10.67	0.85%	20,648,838
Aug 7, 2026	10.80	10.81	10.38	10.58	10.58	-2.13%	26,928,400
Aug 6, 2026	10.89	11.05	10.66	10.81	10.81	-1.82%	31,105,955
Aug 5, 2026	10.98	11.18	10.88	11.01	11.01	-0.45%	53,240,805
Aug 4, 2026	10.70	11.10	10.65	11.06	11.06	4.05%	46,250,318
Aug 3, 2026	10.44	10.63	10.32	10.63	10.63	3.20%	37,186,106
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