Hengbo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	164.00	164.00	152.00	154.45	154.45	-4.90%	1,878,491
Jan 27, 2026	161.57	163.57	156.00	162.40	162.40	-0.49%	1,669,069
Jan 26, 2026	165.24	169.85	160.00	163.20	163.20	-1.69%	1,653,734
Jan 23, 2026	166.26	174.74	162.50	166.00	166.00	-0.63%	2,041,316
Jan 22, 2026	167.90	179.99	164.00	167.05	167.05	-1.50%	2,276,342
Jan 21, 2026	166.40	173.73	161.71	169.60	169.60	2.94%	2,175,106
Jan 20, 2026	168.30	173.99	161.52	164.75	164.75	-4.77%	2,692,555
Jan 19, 2026	154.21	176.86	151.32	173.00	173.00	12.19%	3,747,558
Jan 16, 2026	145.00	159.78	144.00	154.20	154.20	6.82%	3,059,539
Jan 15, 2026	147.00	152.00	142.00	144.35	144.35	-3.25%	1,476,556
Jan 14, 2026	151.21	154.89	145.27	149.20	149.20	-2.60%	1,918,218
Jan 13, 2026	150.61	163.00	148.23	153.19	153.19	0.70%	2,523,131
Jan 12, 2026	146.50	155.00	144.18	152.13	152.13	0.75%	2,609,348
Jan 9, 2026	148.62	153.99	146.44	151.00	151.00	2.17%	2,625,501
Jan 8, 2026	151.78	152.34	146.40	147.79	147.79	-2.99%	2,182,424
Jan 7, 2026	152.86	155.19	149.43	152.35	152.35	-1.32%	2,254,712
Jan 6, 2026	154.02	155.88	146.22	154.39	154.39	-1.26%	3,219,075
Jan 5, 2026	163.48	163.94	153.61	156.36	156.36	-5.52%	3,804,187
Dec 31, 2025	149.07	173.20	145.35	165.50	165.50	6.29%	4,430,529
Dec 30, 2025	145.37	162.31	137.10	155.71	155.71	11.95%	4,614,162
Dec 29, 2025	113.03	139.09	112.13	139.09	139.09	20.00%	3,554,406
Dec 26, 2025	109.61	118.56	109.02	115.91	115.91	5.59%	2,492,679
Dec 25, 2025	99.16	114.94	99.15	109.77	109.77	10.71%	2,909,016
Dec 24, 2025	99.46	100.98	97.55	99.15	99.15	-0.32%	703,205
Dec 23, 2025	98.69	100.10	97.46	99.47	99.47	0.79%	640,060
Dec 22, 2025	96.91	100.60	96.20	98.69	98.69	1.95%	1,085,175
Dec 19, 2025	100.75	100.75	96.00	96.80	96.80	-1.69%	1,095,487
Dec 18, 2025	100.01	103.43	98.20	98.46	98.46	-2.40%	1,223,351
Dec 17, 2025	97.65	101.66	97.65	100.88	100.88	3.31%	1,439,500
Dec 16, 2025	97.00	99.56	96.00	97.65	97.65	0.85%	1,461,660
Dec 15, 2025	101.36	102.24	81.00	96.83	96.83	-4.35%	1,624,651
Dec 12, 2025	101.71	103.24	100.50	101.23	101.23	-1.47%	1,416,158
Dec 11, 2025	109.80	110.01	102.52	102.74	102.74	-6.60%	2,041,170
Dec 10, 2025	104.86	111.00	104.00	110.00	110.00	5.39%	2,994,167
Dec 9, 2025	102.80	107.88	102.52	104.37	104.37	1.52%	1,756,769
Dec 8, 2025	103.17	104.00	98.07	102.81	102.81	-3.25%	3,115,278
Dec 5, 2025	97.31	109.08	97.00	106.26	106.26	7.83%	3,932,997
Dec 4, 2025	102.49	105.90	98.00	98.54	98.54	-1.01%	3,019,528
Dec 3, 2025	99.65	101.49	97.85	99.55	99.55	0.59%	1,779,050
Dec 2, 2025	99.59	100.36	96.80	98.97	98.97	-1.81%	1,952,314
Dec 1, 2025	100.16	104.00	98.23	100.79	100.79	0.79%	2,828,193
Nov 28, 2025	95.42	102.02	93.31	100.00	100.00	3.62%	3,949,248
Nov 27, 2025	95.39	98.40	93.50	96.51	96.51	1.80%	2,647,365
Nov 26, 2025	90.00	101.99	87.10	94.80	94.80	4.60%	4,491,892
Nov 25, 2025	93.97	93.98	89.66	90.63	90.63	-1.15%	2,286,276
Nov 24, 2025	86.00	92.50	83.44	91.68	91.68	6.60%	3,624,802
Nov 21, 2025	81.63	89.99	78.77	86.00	86.00	5.04%	4,588,605
Nov 20, 2025	83.58	88.00	81.50	81.87	81.87	-1.14%	1,553,470
Nov 19, 2025	82.29	83.90	81.00	82.81	82.81	0.61%	1,010,889
Nov 18, 2025	84.99	84.99	82.05	82.31	82.31	-3.26%	1,002,298