Hotai Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	102.50	102.50	102.50	102.50	102.50	2.60%	1,060
May 7, 2026	100.00	100.50	99.30	99.90	99.90	-	9,111
May 6, 2026	104.50	104.50	99.90	99.90	99.90	-4.40%	14,024
May 5, 2026	100.50	104.50	100.50	104.50	104.50	2.45%	211
May 4, 2026	100.50	102.00	100.50	102.00	102.00	2.00%	2,140
Apr 30, 2026	101.50	101.50	98.50	100.00	100.00	-0.99%	3,156
Apr 29, 2026	101.50	101.50	100.00	101.00	101.00	-0.49%	5,375
Apr 28, 2026	101.00	102.00	99.00	101.50	101.50	-3.33%	12,518
Apr 27, 2026	105.50	105.50	102.00	105.00	105.00	0.48%	2,005
Apr 24, 2026	101.50	105.50	101.50	104.50	104.50	1.95%	4,264
Apr 23, 2026	105.50	105.50	102.50	102.50	102.50	-2.38%	4,500
Apr 22, 2026	104.50	105.50	103.50	105.00	105.00	-1.87%	17,983
Apr 21, 2026	105.00	109.50	105.00	107.00	107.00	1.90%	13,863
Apr 20, 2026	105.00	109.50	104.50	105.00	105.00	-1.87%	27,899
Apr 17, 2026	102.50	107.50	102.50	107.00	107.00	1.42%	29,620
Apr 16, 2026	105.00	105.50	101.00	105.50	105.50	3.94%	10,305
Apr 15, 2026	100.00	104.50	99.50	101.50	101.50	1.50%	36,857
Apr 14, 2026	100.00	100.00	100.00	100.00	100.00	0.70%	835
Apr 13, 2026	99.70	99.70	95.00	99.30	99.30	3.76%	3,552
Apr 10, 2026	100.00	100.00	95.00	95.70	95.70	-4.30%	416
Apr 9, 2026	100.00	100.00	100.00	100.00	100.00	4.17%	250
Apr 8, 2026	100.00	100.00	95.20	96.00	96.00	0.95%	3,600
Apr 7, 2026	99.70	99.70	95.10	95.10	95.10	-4.42%	1,232
Apr 2, 2026	95.10	99.50	95.10	99.50	99.50	-	129
Apr 1, 2026	99.00	99.50	95.00	99.50	99.50	1.22%	6,106
Mar 31, 2026	95.50	98.90	95.50	98.30	98.30	-	2,022
Mar 30, 2026	95.60	98.90	95.00	98.30	98.30	-1.60%	26,131
Mar 27, 2026	100.00	100.00	95.60	99.90	99.90	-0.10%	3,951
Mar 26, 2026	100.00	100.00	100.00	100.00	100.00	-	14
Mar 25, 2026	99.00	100.00	96.00	100.00	100.00	1.01%	5,119
Mar 24, 2026	100.00	100.00	98.00	99.00	99.00	-2.46%	4,500
Mar 23, 2026	97.00	101.50	97.00	101.50	101.50	2.53%	455
Mar 20, 2026	100.00	100.00	99.00	99.00	99.00	-0.50%	3,000
Mar 19, 2026	99.50	99.50	99.50	99.50	99.50	-0.50%	1,000
Mar 18, 2026	99.50	100.00	98.10	100.00	100.00	0.50%	10,000
Mar 17, 2026	99.00	103.00	99.00	99.50	99.50	-3.40%	12,851
Mar 16, 2026	99.00	103.00	99.00	103.00	103.00	1.98%	5,121
Mar 13, 2026	101.00	101.00	101.00	101.00	101.00	-	1,100
Mar 12, 2026	104.00	104.00	100.00	101.00	101.00	0.50%	10,397
Mar 11, 2026	100.50	100.50	100.50	100.50	100.50	-0.50%	15
Mar 10, 2026	101.50	101.50	100.50	101.00	101.00	-	3,049
Mar 9, 2026	101.50	101.50	96.90	101.00	101.00	-0.49%	18,060
Mar 6, 2026	101.50	104.00	101.50	101.50	101.50	-2.40%	1,205
Mar 5, 2026	102.00	104.00	102.00	104.00	104.00	4.21%	3,013
Mar 4, 2026	104.50	104.50	99.70	99.80	99.80	-2.16%	16,516
Mar 3, 2026	101.00	102.50	100.50	102.00	102.00	-2.86%	16,301
Mar 2, 2026	105.00	105.00	101.50	105.00	105.00	-0.94%	20,956
Feb 26, 2026	107.50	107.50	105.50	106.00	106.00	0.47%	3,003
Feb 25, 2026	105.50	105.50	105.50	105.50	105.50	-1.40%	500
Feb 24, 2026	108.00	108.00	106.50	107.00	107.00	-1.83%	5,310