Hotai Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	41.85	42.05	41.45	41.60	41.60	-0.72%	474,175
Oct 7, 2026	41.35	42.00	41.30	41.90	41.90	1.21%	378,938
Oct 6, 2026	41.30	41.50	41.20	41.40	41.40	0.24%	709,027
Oct 5, 2026	41.50	41.50	41.30	41.30	41.30	-0.24%	288,862
Oct 2, 2026	41.45	41.50	41.35	41.40	41.40	-	293,839
Oct 1, 2026	41.50	41.55	41.35	41.40	41.40	-	378,013
Sep 30, 2026	41.50	41.70	41.30	41.40	41.40	-0.24%	486,814
Sep 29, 2026	41.85	41.85	41.50	41.50	41.50	-0.84%	867,500
Sep 24, 2026	42.05	42.05	41.80	41.85	41.85	-0.36%	688,907
Sep 23, 2026	42.10	42.15	42.00	42.00	42.00	-	356,241
Sep 22, 2026	42.15	42.15	42.00	42.00	42.00	-0.36%	770,642
Sep 21, 2026	42.10	42.20	42.05	42.15	42.15	0.12%	241,343
Sep 18, 2026	42.15	42.20	42.10	42.10	42.10	-	374,554
Sep 17, 2026	42.10	42.20	42.05	42.10	42.10	0.12%	376,860
Sep 16, 2026	42.10	42.10	42.00	42.05	42.05	0.12%	362,217
Sep 15, 2026	42.05	42.10	42.00	42.00	42.00	-	367,485
Sep 14, 2026	42.10	42.10	42.00	42.00	42.00	-0.24%	396,126
Sep 11, 2026	42.05	42.20	42.00	42.10	42.10	0.12%	576,354
Sep 10, 2026	42.20	42.25	42.05	42.05	42.05	-0.24%	573,518
Sep 9, 2026	42.10	42.25	42.05	42.15	42.15	0.12%	557,349
Sep 8, 2026	42.30	42.35	42.05	42.10	42.10	-0.24%	880,794
Sep 7, 2026	42.75	42.75	42.05	42.20	42.20	-1.29%	2,098,313
Sep 4, 2026	42.80	42.95	42.70	42.75	42.75	-0.12%	652,988
Sep 3, 2026	42.80	42.90	42.75	42.80	42.80	0.12%	591,844
Sep 2, 2026	42.90	42.95	42.75	42.75	42.75	-0.47%	1,023,863
Sep 1, 2026	43.20	43.20	42.90	42.95	42.95	-0.35%	1,583,587
Aug 31, 2026	43.30	43.30	43.10	43.10	43.10	-0.46%	1,044,839
Aug 28, 2026	43.60	43.60	43.25	43.30	43.30	-0.35%	878,588
Aug 27, 2026	43.50	43.55	43.40	43.45	43.45	-0.11%	857,848
Aug 26, 2026	43.60	43.65	43.40	43.50	43.50	-0.23%	1,103,403
Aug 25, 2026	43.70	43.75	43.55	43.60	43.60	-0.11%	865,426
Aug 24, 2026	43.65	43.80	43.60	43.65	43.65	0.23%	858,454
Aug 21, 2026	43.35	43.70	43.30	43.55	43.55	0.46%	708,861
Aug 20, 2026	43.30	43.40	43.25	43.35	43.35	0.12%	987,094
Aug 19, 2026	43.45	43.50	43.15	43.30	43.30	-0.57%	1,334,829
Aug 18, 2026	43.70	44.00	43.55	43.55	43.55	-0.34%	2,063,586
Aug 17, 2026	44.10	44.20	43.70	43.70	43.70	-0.79%	2,336,775
Aug 14, 2026	44.40	44.65	43.95	44.05	44.05	-0.68%	4,000,933
Aug 13, 2026	44.70	44.80	44.25	44.35	44.35	-0.11%	4,641,228
Aug 12, 2026	44.10	44.90	43.10	44.40	44.40	1.49%	6,304,558
Aug 11, 2026	44.00	45.00	42.00	43.75	43.75	-46.65%	13,128,507
Aug 10, 2026	83.00	85.50	81.70	82.00	82.00	-0.36%	73,116
Aug 7, 2026	80.00	82.40	79.10	82.30	82.30	2.87%	82,523
Aug 6, 2026	80.20	80.20	78.70	80.00	80.00	-0.25%	37,053
Aug 5, 2026	82.00	83.20	79.00	80.20	80.20	-4.18%	66,030
Aug 4, 2026	91.40	91.40	80.10	83.70	83.70	-8.42%	71,489
Aug 3, 2026	95.20	95.30	86.50	91.40	91.40	-4.49%	63,073
Jul 31, 2026	101.00	102.50	91.50	95.70	95.70	-4.30%	51,165
Jul 30, 2026	100.50	101.50	100.00	100.00	100.00	-0.50%	21,782
Jul 29, 2026	102.50	102.50	100.50	100.50	100.50	-0.50%	36,984