Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	1.22	1.22	1.20	1.20	-	-	26,893
Feb 13, 2026	1.18	1.24	1.15	1.20	1.20	4.99%	298,344
Feb 12, 2026	1.05	1.17	1.05	1.14	1.14	5.83%	58,620
Feb 11, 2026	1.04	1.09	1.00	1.08	1.08	8.76%	54,005
Feb 10, 2026	1.14	1.16	0.99	0.99	0.99	-12.89%	101,051
Feb 9, 2026	0.99	1.52	0.92	1.14	1.14	10.68%	938,856
Feb 6, 2026	0.96	1.08	0.87	1.03	1.03	7.29%	48,789
Feb 5, 2026	0.98	0.99	0.95	0.96	0.96	-4.95%	1,721
Feb 4, 2026	0.94	1.02	0.94	1.01	1.01	7.45%	344,245
Feb 3, 2026	0.90	0.95	0.89	0.94	0.94	2.16%	4,480
Feb 2, 2026	0.92	0.97	0.91	0.92	0.92	-1.59%	18,367
Jan 30, 2026	0.92	0.94	0.90	0.94	0.93	3.85%	16,501
Jan 29, 2026	0.89	0.91	0.88	0.90	0.90	1.73%	12,172
Jan 28, 2026	0.88	0.89	0.85	0.89	0.89	1.61%	1,063
Jan 27, 2026	0.85	0.90	0.85	0.87	0.87	2.11%	24,169
Jan 26, 2026	0.82	0.87	0.81	0.85	0.85	6.62%	41,653
Jan 23, 2026	0.80	0.84	0.80	0.80	0.80	3.39%	61,500
Jan 22, 2026	0.73	0.79	0.73	0.77	0.77	-3.28%	26,134
Jan 21, 2026	0.80	0.83	0.79	0.80	0.80	-2.44%	36,517
Jan 20, 2026	0.85	0.85	0.76	0.82	0.82	-2.50%	97,638
Jan 16, 2026	0.76	0.84	0.73	0.84	0.84	5.12%	149,692
Jan 15, 2026	0.73	0.80	0.70	0.80	0.80	0.63%	21,599
Jan 14, 2026	0.79	0.86	0.75	0.80	0.80	-	109,409
Jan 13, 2026	0.85	0.90	0.79	0.80	0.80	-3.05%	212,952
Jan 12, 2026	0.80	0.88	0.79	0.82	0.82	6.49%	35,354
Jan 9, 2026	0.71	0.80	0.71	0.77	0.77	5.47%	28,738
Jan 8, 2026	0.77	0.77	0.71	0.73	0.73	-5.42%	44,897
Jan 7, 2026	0.76	0.82	0.66	0.77	0.77	7.78%	180,335
Jan 6, 2026	0.99	1.01	0.65	0.72	0.72	-28.38%	782,252
Jan 5, 2026	1.04	1.06	0.99	1.00	1.00	-1.57%	91,740
Jan 2, 2026	1.04	1.04	1.00	1.02	1.02	-2.31%	22,662
Dec 31, 2025	1.07	1.10	1.04	1.04	1.04	-1.89%	14,770
Dec 30, 2025	1.17	1.17	1.06	1.06	1.06	-7.83%	24,860
Dec 29, 2025	1.23	1.23	1.14	1.15	1.15	-7.26%	31,428
Dec 26, 2025	1.21	1.24	1.17	1.24	1.24	-	17,019
Dec 24, 2025	1.24	1.31	1.18	1.24	1.24	5.98%	106,929
Dec 23, 2025	1.18	1.22	1.13	1.17	1.17	-0.85%	9,237
Dec 22, 2025	1.21	1.29	1.17	1.18	1.18	-0.84%	16,606
Dec 19, 2025	1.22	1.23	1.17	1.19	1.19	-2.46%	15,296
Dec 18, 2025	1.08	1.31	1.08	1.22	1.22	15.09%	377,029
Dec 17, 2025	1.10	1.11	1.04	1.06	1.06	-3.64%	23,806
Dec 16, 2025	1.10	1.14	1.07	1.10	1.10	0.92%	68,802
Dec 15, 2025	1.28	1.28	1.04	1.09	1.09	-15.50%	132,725
Dec 12, 2025	1.35	1.36	1.29	1.29	1.29	-5.15%	14,174
Dec 11, 2025	1.40	1.44	1.36	1.36	1.36	-5.56%	19,181
Dec 10, 2025	1.35	1.46	1.35	1.44	1.44	6.67%	73,204
Dec 9, 2025	1.36	1.40	1.35	1.35	1.35	-2.88%	13,988
Dec 8, 2025	1.46	1.49	1.39	1.39	1.39	-4.79%	52,182
Dec 5, 2025	1.66	1.67	1.45	1.46	1.46	-9.32%	136,433
Dec 4, 2025	1.65	1.70	1.60	1.61	1.61	-3.59%	85,245