Hotai Leasing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	90.00	91.00	90.00	91.00	91.00	1.11%	10,000
Jul 7, 2026	90.00	92.30	90.00	90.00	90.00	-3.74%	15,046
Jul 6, 2026	90.00	93.50	90.00	93.50	93.50	-	1,056
Jul 3, 2026	89.40	93.50	89.30	93.50	93.50	1.52%	5,123
Jul 2, 2026	91.70	93.50	87.20	92.10	92.10	-1.50%	42,650
Jul 1, 2026	96.00	96.30	91.80	93.50	93.50	-2.71%	3,072
Jun 30, 2026	95.80	96.50	91.80	96.10	96.10	-4.38%	18,651
Jun 29, 2026	95.90	100.50	95.90	100.50	100.50	4.15%	201
Jun 26, 2026	98.60	100.00	95.80	96.50	96.50	-1.34%	11,786
Jun 25, 2026	101.50	102.00	100.50	101.00	97.81	-0.49%	7,594
Jun 24, 2026	101.50	101.50	101.50	101.50	98.30	-	192
Jun 23, 2026	101.50	101.50	101.50	101.50	98.30	-	422
Jun 22, 2026	101.50	101.50	99.50	101.50	98.30	-	1,461
Jun 18, 2026	101.50	101.50	101.50	101.50	98.30	0.50%	32
Jun 17, 2026	101.00	101.00	100.00	101.00	97.81	-	24,015
Jun 16, 2026	101.00	101.00	101.00	101.00	97.81	2.54%	12
Jun 15, 2026	100.00	101.00	98.50	98.50	95.39	3.58%	3,617
Jun 11, 2026	95.10	95.10	95.10	95.10	92.10	-3.74%	1
Jun 10, 2026	98.60	98.90	95.10	98.80	95.68	-	6,423
Jun 9, 2026	100.00	100.00	98.80	98.80	95.68	-1.20%	155
Jun 8, 2026	98.80	100.00	98.80	100.00	96.84	-	6,528
Jun 5, 2026	103.00	103.00	99.20	100.00	96.84	-2.44%	1,563
Jun 4, 2026	102.00	102.50	102.00	102.50	99.26	-	311
Jun 3, 2026	102.50	102.50	102.50	102.50	99.26	1.99%	18
Jun 2, 2026	99.10	102.00	99.10	100.50	97.33	0.70%	2,064
Jun 1, 2026	98.90	103.00	98.90	99.80	96.65	-2.63%	1,478
May 29, 2026	102.50	102.50	102.50	102.50	99.26	-	45
May 28, 2026	102.50	102.50	98.80	102.50	99.26	-	45
May 27, 2026	103.50	103.50	99.00	102.50	99.26	-0.97%	5,602
May 26, 2026	104.00	104.00	101.50	103.50	100.23	-0.48%	4,120
May 25, 2026	104.00	104.00	103.00	104.00	100.72	0.48%	11,347
May 22, 2026	103.50	103.50	99.70	103.50	100.23	3.71%	3,107
May 21, 2026	100.00	103.00	99.50	99.80	96.65	-0.10%	3,004
May 20, 2026	99.20	100.00	99.20	99.90	96.75	-1.09%	12,682
May 19, 2026	101.00	101.00	101.00	101.00	97.81	1.00%	100
May 18, 2026	98.90	103.50	98.90	100.00	96.84	-3.38%	2,468
May 15, 2026	105.00	105.00	102.00	103.50	100.23	-0.96%	6,403
May 14, 2026	103.00	104.50	100.50	104.50	101.20	1.95%	3,022
May 13, 2026	102.50	102.50	102.50	102.50	99.26	3.12%	2,000
May 12, 2026	99.40	99.40	99.40	99.40	96.26	-	605
May 11, 2026	99.40	99.40	99.40	99.40	96.26	-3.02%	200
May 8, 2026	102.50	102.50	102.50	102.50	99.26	2.60%	1,060
May 7, 2026	100.00	100.50	99.30	99.90	96.75	-	9,111
May 6, 2026	104.50	104.50	99.90	99.90	96.75	-4.40%	14,024
May 5, 2026	100.50	104.50	100.50	104.50	101.20	2.45%	211
May 4, 2026	100.50	102.00	100.50	102.00	98.78	2.00%	2,140
Apr 30, 2026	101.50	101.50	98.50	100.00	96.84	-0.99%	3,156
Apr 29, 2026	101.50	101.50	100.00	101.00	97.81	-0.49%	5,375
Apr 28, 2026	101.00	102.00	99.00	101.50	98.30	-3.33%	12,518
Apr 27, 2026	105.50	105.50	102.00	105.00	101.69	0.48%	2,005