Huang Long Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.55	20.60	20.45	20.55	20.55	-	56,909
May 28, 2026	20.50	20.80	20.50	20.55	20.55	0.49%	99,191
May 27, 2026	20.50	20.50	20.30	20.45	20.45	-	62,922
May 26, 2026	20.35	20.45	20.20	20.45	20.45	0.49%	79,296
May 25, 2026	20.35	20.35	20.20	20.35	20.35	-	67,435
May 22, 2026	20.30	20.35	20.20	20.35	20.35	-	73,059
May 21, 2026	20.30	20.35	20.20	20.35	20.35	0.25%	41,874
May 20, 2026	20.60	20.60	20.25	20.30	20.30	-0.25%	34,980
May 19, 2026	20.35	20.35	20.25	20.35	20.35	0.25%	38,894
May 18, 2026	20.20	20.40	19.90	20.30	20.30	0.50%	91,424
May 15, 2026	20.55	20.55	20.20	20.20	20.20	-0.49%	110,357
May 14, 2026	20.40	20.40	20.20	20.30	20.30	-0.25%	78,503
May 13, 2026	20.35	20.35	20.20	20.35	20.35	-	36,144
May 12, 2026	20.35	20.40	20.10	20.35	20.35	-	56,494
May 11, 2026	20.45	20.45	20.25	20.35	20.35	0.74%	57,251
May 8, 2026	20.40	20.40	20.15	20.20	20.20	-1.22%	180,581
May 7, 2026	20.65	20.80	20.40	20.45	20.45	-0.73%	119,325
May 6, 2026	20.75	20.75	20.40	20.60	20.60	-0.48%	203,383
May 5, 2026	21.00	21.00	20.70	20.70	20.70	-1.43%	101,235
May 4, 2026	21.30	21.30	20.90	21.00	21.00	-1.64%	69,990
Apr 30, 2026	21.45	21.60	21.35	21.35	21.35	-1.16%	56,682
Apr 29, 2026	21.60	21.60	21.40	21.60	21.60	-	28,081
Apr 28, 2026	21.65	21.70	21.30	21.60	21.60	0.23%	87,273
Apr 27, 2026	21.75	21.85	21.50	21.55	21.55	-0.92%	44,600
Apr 24, 2026	21.75	21.75	21.55	21.75	21.75	-	53,330
Apr 23, 2026	21.85	21.95	21.55	21.75	21.75	-0.91%	73,293
Apr 22, 2026	21.90	22.00	21.70	21.95	21.95	-0.23%	72,912
Apr 21, 2026	21.75	22.00	21.65	22.00	22.00	-	42,344
Apr 20, 2026	22.00	22.00	21.55	22.00	22.00	-	75,836
Apr 17, 2026	21.60	22.00	21.40	22.00	22.00	1.85%	148,909
Apr 16, 2026	21.70	21.70	21.60	21.60	21.60	1.17%	83,666
Apr 15, 2026	21.40	21.40	21.25	21.35	21.35	-	80,814
Apr 14, 2026	21.40	21.50	21.30	21.35	21.35	-0.70%	94,004
Apr 13, 2026	21.50	21.60	21.30	21.50	21.50	-	96,002
Apr 10, 2026	21.40	21.60	21.25	21.50	21.50	0.47%	58,178
Apr 9, 2026	21.35	21.40	21.20	21.40	21.40	-	74,131
Apr 8, 2026	21.50	21.50	21.30	21.40	21.40	-0.23%	48,102
Apr 7, 2026	21.70	21.70	21.25	21.45	21.45	-	58,101
Apr 2, 2026	21.50	21.50	21.10	21.45	21.45	-	54,607
Apr 1, 2026	21.40	21.55	21.30	21.45	21.45	0.23%	107,505
Mar 31, 2026	21.20	21.55	21.20	21.40	21.40	-	113,596
Mar 30, 2026	21.40	21.55	21.30	21.40	21.40	-	122,264
Mar 27, 2026	21.70	21.70	21.00	21.40	21.40	-1.38%	161,276
Mar 26, 2026	21.50	21.75	21.50	21.70	21.70	0.93%	219,395
Mar 25, 2026	21.30	21.80	21.30	21.50	21.50	1.18%	164,126
Mar 24, 2026	20.90	21.25	20.80	21.25	21.25	1.19%	340,888
Mar 23, 2026	20.80	21.00	20.80	21.00	21.00	0.72%	145,091
Mar 20, 2026	21.00	21.00	20.75	20.85	20.85	0.97%	92,005
Mar 19, 2026	21.10	21.10	20.65	20.65	20.65	-1.43%	179,864
Mar 18, 2026	20.90	21.05	20.90	20.95	20.95	0.24%	142,156