Huang Long Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.50	19.70	18.95	19.45	19.45	-0.26%	94,202
Jul 28, 2026	19.70	19.70	19.30	19.50	19.50	-0.76%	72,711
Jul 27, 2026	19.70	19.75	19.45	19.65	19.65	-	69,030
Jul 24, 2026	19.60	19.70	19.50	19.65	19.65	0.26%	64,258
Jul 23, 2026	19.45	19.70	19.40	19.60	19.60	1.29%	93,312
Jul 22, 2026	19.25	19.50	19.20	19.35	19.35	-0.77%	41,508
Jul 21, 2026	19.30	19.50	19.15	19.50	19.50	1.04%	71,496
Jul 20, 2026	19.40	19.40	19.00	19.30	19.30	-0.52%	71,979
Jul 17, 2026	19.70	19.70	19.25	19.40	19.40	-1.52%	71,566
Jul 16, 2026	19.75	19.85	19.60	19.70	19.70	-0.76%	69,870
Jul 15, 2026	19.25	20.30	19.25	19.85	19.85	2.06%	105,513
Jul 14, 2026	19.50	19.65	19.05	19.45	19.45	-0.93%	388,384
Jul 13, 2026	20.80	22.00	20.80	21.45	19.63	3.12%	442,081
Jul 9, 2026	20.85	20.85	20.70	20.80	19.04	-0.24%	130,132
Jul 8, 2026	21.05	21.05	20.80	20.85	19.08	-	130,139
Jul 7, 2026	20.90	20.95	20.80	20.85	19.08	-0.24%	130,817
Jul 6, 2026	20.80	21.00	20.80	20.90	19.13	0.24%	119,474
Jul 3, 2026	20.60	20.90	20.60	20.85	19.08	1.21%	123,636
Jul 2, 2026	20.60	20.65	20.35	20.60	18.86	0.98%	51,434
Jul 1, 2026	20.45	20.45	20.20	20.40	18.67	0.49%	106,572
Jun 30, 2026	20.30	20.45	20.10	20.30	18.58	0.25%	99,929
Jun 29, 2026	20.15	20.45	20.05	20.25	18.53	0.50%	162,881
Jun 26, 2026	20.25	20.35	20.05	20.15	18.44	-0.49%	90,111
Jun 25, 2026	20.35	20.55	20.20	20.25	18.53	-1.22%	164,000
Jun 24, 2026	20.20	20.50	20.20	20.50	18.76	1.49%	29,330
Jun 23, 2026	20.65	20.65	20.20	20.20	18.49	-2.18%	261,161
Jun 22, 2026	20.80	21.30	20.25	20.65	18.90	-0.72%	227,175
Jun 18, 2026	20.85	20.95	20.75	20.80	19.04	-0.24%	118,603
Jun 17, 2026	20.75	20.90	20.75	20.85	19.08	-	60,136
Jun 16, 2026	20.85	20.85	20.75	20.85	19.08	-	74,050
Jun 15, 2026	21.25	21.25	20.80	20.85	19.08	0.24%	58,391
Jun 12, 2026	20.85	20.85	20.65	20.80	19.04	0.73%	63,388
Jun 11, 2026	21.00	21.20	20.65	20.65	18.90	-1.67%	61,046
Jun 10, 2026	20.55	21.55	20.50	21.00	19.22	1.69%	150,326
Jun 9, 2026	20.45	20.65	20.45	20.65	18.90	0.98%	50,113
Jun 8, 2026	20.50	20.60	20.40	20.45	18.72	-1.92%	54,723
Jun 5, 2026	20.80	20.85	20.50	20.85	19.08	0.24%	65,876
Jun 4, 2026	20.25	21.20	20.20	20.80	19.04	2.21%	157,611
Jun 3, 2026	20.30	20.40	20.25	20.35	18.63	-	201,300
Jun 2, 2026	20.70	20.70	20.05	20.35	18.63	-1.21%	105,590
Jun 1, 2026	20.55	20.70	20.50	20.60	18.86	0.24%	114,638
May 29, 2026	20.55	20.60	20.45	20.55	18.81	-	56,909
May 28, 2026	20.50	20.80	20.50	20.55	18.81	0.49%	99,191
May 27, 2026	20.50	20.50	20.30	20.45	18.72	-	62,922
May 26, 2026	20.35	20.45	20.20	20.45	18.72	0.49%	79,296
May 25, 2026	20.35	20.35	20.20	20.35	18.63	-	67,435
May 22, 2026	20.30	20.35	20.20	20.35	18.63	-	73,059
May 21, 2026	20.30	20.35	20.20	20.35	18.63	0.25%	41,874
May 20, 2026	20.60	20.60	20.25	20.30	18.58	-0.25%	34,980
May 19, 2026	20.35	20.35	20.25	20.35	18.63	0.25%	38,894