Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	15.01	15.68	15.01	15.60	-	0.84%	1,218,200
Aug 20, 2025	15.48	15.59	15.29	15.47	15.47	-0.51%	6,863,100
Aug 19, 2025	15.60	15.75	15.44	15.55	15.55	-0.32%	7,921,400
Aug 18, 2025	15.20	16.15	15.19	15.60	15.60	2.09%	16,266,012
Aug 15, 2025	15.01	15.28	14.98	15.28	15.28	1.06%	9,037,538
Aug 14, 2025	15.58	15.62	15.10	15.12	15.12	-2.83%	10,557,800
Aug 13, 2025	15.75	15.84	15.50	15.56	15.56	-1.14%	8,990,679
Aug 12, 2025	15.62	15.90	15.54	15.74	15.74	0.25%	9,840,027
Aug 11, 2025	15.38	15.87	15.16	15.70	15.70	-1.88%	15,110,043
Aug 8, 2025	16.27	16.27	14.88	16.00	16.00	-4.19%	32,305,769
Aug 7, 2025	20.31	20.58	16.32	16.70	16.70	-17.81%	35,629,905
Aug 6, 2025	20.50	20.50	20.10	20.32	20.32	-0.97%	4,046,123
Aug 5, 2025	20.55	20.90	19.68	20.52	20.52	0.34%	9,948,910
Aug 4, 2025	20.35	20.56	19.51	20.45	20.45	-0.54%	8,461,610
Aug 1, 2025	21.35	21.35	20.45	20.56	20.56	-3.75%	9,765,300
Jul 31, 2025	22.33	22.68	21.28	21.36	21.36	-4.13%	14,062,720
Jul 30, 2025	21.12	22.28	20.80	22.28	22.28	5.00%	12,665,627
Jul 29, 2025	19.95	21.44	19.82	21.22	21.22	6.47%	12,376,500
Jul 28, 2025	19.85	20.46	19.37	19.93	19.93	0.50%	8,634,315
Jul 25, 2025	19.52	20.04	19.21	19.83	19.83	1.28%	5,973,500
Jul 24, 2025	19.06	19.62	18.90	19.58	19.58	2.30%	6,075,900
Jul 23, 2025	19.15	19.29	18.68	19.14	19.14	-0.05%	4,121,200
Jul 22, 2025	19.42	19.48	18.94	19.15	19.15	-1.34%	4,935,800
Jul 21, 2025	18.89	19.67	18.68	19.41	19.41	4.35%	8,255,325
Jul 18, 2025	19.19	19.38	18.37	18.60	18.60	-3.33%	6,900,800
Jul 17, 2025	18.66	19.54	18.42	19.24	19.24	3.11%	7,283,419
Jul 16, 2025	18.11	18.95	18.11	18.66	18.66	3.04%	7,921,200
Jul 15, 2025	18.21	18.50	18.03	18.11	18.11	-1.04%	3,402,900
Jul 14, 2025	18.33	18.46	18.10	18.30	18.30	0.16%	2,766,400
Jul 11, 2025	18.37	18.43	17.94	18.27	18.27	-0.54%	3,735,800
Jul 10, 2025	18.31	18.50	18.15	18.37	18.37	-0.11%	3,993,500
Jul 9, 2025	18.49	18.95	18.30	18.39	18.39	-0.59%	6,107,316
Jul 8, 2025	18.29	18.64	18.17	18.50	18.50	1.15%	4,530,619
Jul 7, 2025	17.76	18.38	17.62	18.29	18.29	2.70%	5,352,501
Jul 4, 2025	17.81	19.11	17.81	17.81	17.81	-	8,500,833
Jul 3, 2025	18.09	18.30	17.72	17.81	17.81	-0.50%	4,131,700
Jul 2, 2025	18.42	18.49	17.43	17.90	17.90	-2.88%	7,388,400
Jul 1, 2025	18.65	18.78	18.34	18.43	18.43	-1.39%	4,724,600
Jun 30, 2025	18.40	18.69	18.06	18.69	18.69	1.52%	6,196,900
Jun 27, 2025	18.18	18.54	18.06	18.41	18.41	2.51%	5,960,358
Jun 26, 2025	18.60	18.88	17.84	17.96	17.96	-2.60%	9,265,552
Jun 25, 2025	17.91	18.44	17.81	18.44	18.44	2.96%	5,942,100
Jun 24, 2025	17.51	17.99	17.51	17.91	17.91	2.52%	5,329,693
Jun 23, 2025	17.17	17.63	16.84	17.47	17.47	0.34%	3,816,200
Jun 20, 2025	17.29	17.82	17.20	17.41	17.41	0.64%	5,222,400
Jun 19, 2025	18.05	18.05	17.25	17.30	17.30	-3.08%	6,318,600
Jun 18, 2025	17.61	18.18	16.93	17.85	17.85	2.35%	8,727,372
Jun 17, 2025	17.26	17.65	17.00	17.44	17.44	1.34%	5,767,333
Jun 16, 2025	16.87	17.58	16.87	17.21	17.21	1.89%	6,158,933
Jun 13, 2025	17.05	17.12	16.67	16.89	16.89	-1.69%	5,609,800