Huang Long Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	20.25	20.30	20.00	20.30	20.30	0.50%	46,553
Feb 10, 2026	20.20	20.30	20.15	20.20	20.20	-0.49%	34,250
Feb 9, 2026	20.45	20.50	20.15	20.30	20.30	-0.98%	82,199
Feb 6, 2026	20.50	20.50	20.35	20.50	20.50	0.24%	34,163
Feb 5, 2026	20.45	20.45	20.40	20.45	20.45	-	13,319
Feb 4, 2026	20.30	20.45	20.30	20.45	20.45	0.74%	28,131
Feb 3, 2026	20.30	20.45	20.25	20.30	20.30	-	37,504
Feb 2, 2026	20.40	20.65	20.30	20.30	20.30	-1.69%	56,293
Jan 30, 2026	20.70	20.75	20.45	20.65	20.65	-0.48%	36,597
Jan 29, 2026	21.00	21.05	20.40	20.75	20.75	-	93,408
Jan 28, 2026	21.10	21.20	20.75	20.75	20.75	-1.66%	56,536
Jan 27, 2026	21.30	21.30	20.60	21.10	21.10	-0.24%	43,191
Jan 26, 2026	21.10	21.20	21.00	21.15	21.15	-	27,638
Jan 23, 2026	21.20	21.30	21.10	21.15	21.15	0.24%	47,918
Jan 22, 2026	21.25	21.40	21.10	21.10	21.10	-1.17%	52,525
Jan 21, 2026	21.30	21.40	21.15	21.35	21.35	0.23%	38,169
Jan 20, 2026	21.25	21.40	21.25	21.30	21.30	-0.23%	37,857
Jan 19, 2026	21.50	21.50	21.25	21.35	21.35	-0.93%	86,498
Jan 16, 2026	21.55	21.65	21.00	21.55	21.55	-0.46%	122,546
Jan 15, 2026	21.65	21.70	21.45	21.65	21.65	0.46%	72,699
Jan 14, 2026	21.65	21.65	21.35	21.55	21.55	-0.46%	28,263
Jan 13, 2026	21.50	21.65	21.35	21.65	21.65	0.23%	44,191
Jan 12, 2026	21.50	21.65	21.25	21.60	21.60	0.47%	43,170
Jan 9, 2026	21.45	21.50	21.15	21.50	21.50	0.47%	54,403
Jan 8, 2026	21.70	21.70	21.40	21.40	21.40	-0.47%	12,193
Jan 7, 2026	21.55	21.70	21.30	21.50	21.50	0.23%	42,131
Jan 6, 2026	21.85	21.85	21.45	21.45	21.45	-1.83%	91,043
Jan 5, 2026	21.70	21.95	21.50	21.85	21.85	-	73,509
Jan 2, 2026	21.90	22.05	21.80	21.85	21.85	-0.23%	45,243
Dec 31, 2025	21.95	22.00	21.80	21.90	21.90	-	61,841
Dec 30, 2025	22.10	22.10	21.85	21.90	21.90	-	13,638
Dec 29, 2025	22.05	22.05	21.70	21.90	21.90	-0.90%	80,000
Dec 26, 2025	22.10	22.15	22.05	22.10	22.10	-	19,685
Dec 24, 2025	22.05	22.20	21.90	22.10	22.10	0.23%	33,691
Dec 23, 2025	21.95	22.05	21.85	22.05	22.05	0.68%	22,110
Dec 22, 2025	22.00	22.00	21.55	21.90	21.90	-	25,319
Dec 19, 2025	21.90	21.90	21.70	21.90	21.90	-	24,429
Dec 18, 2025	21.85	21.95	21.80	21.90	21.90	0.46%	34,290
Dec 17, 2025	21.80	21.80	21.60	21.80	21.80	0.23%	23,084
Dec 16, 2025	21.65	21.80	21.50	21.75	21.75	-	16,056
Dec 15, 2025	21.85	21.85	21.65	21.75	21.75	-0.46%	29,610
Dec 12, 2025	21.70	21.85	21.60	21.85	21.85	1.16%	72,420
Dec 11, 2025	21.60	21.65	21.40	21.60	21.60	-	34,495
Dec 10, 2025	21.50	21.60	21.30	21.60	21.60	0.47%	32,531
Dec 9, 2025	21.70	21.70	21.00	21.50	21.50	-0.46%	45,514
Dec 8, 2025	21.60	21.60	21.30	21.60	21.60	1.89%	87,640
Dec 5, 2025	21.30	21.60	20.90	21.20	21.20	1.92%	146,493
Dec 4, 2025	20.85	20.85	20.65	20.80	20.80	1.46%	28,000
Dec 3, 2025	20.55	20.55	20.45	20.50	20.50	0.49%	20,064
Dec 2, 2025	20.70	20.70	20.40	20.40	20.40	-0.73%	62,010