Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.19	1.30	1.19	1.25	1.25	5.93%	75,172
Aug 21, 2026	1.23	1.30	1.18	1.18	1.18	-0.84%	43,667
Aug 20, 2026	1.21	1.22	1.17	1.19	1.19	-2.46%	59,499
Aug 19, 2026	1.24	1.27	1.20	1.22	1.22	0.83%	54,743
Aug 18, 2026	1.21	1.25	1.21	1.21	1.21	-0.82%	22,727
Aug 17, 2026	1.27	1.30	1.22	1.22	1.22	-3.94%	27,247
Aug 14, 2026	1.30	1.32	1.27	1.27	1.27	-2.31%	30,817
Aug 13, 2026	1.27	1.32	1.26	1.30	1.30	1.56%	60,738
Aug 12, 2026	1.28	1.33	1.21	1.28	1.28	-1.54%	64,103
Aug 11, 2026	1.30	1.38	1.28	1.30	1.30	7.44%	53,977
Aug 10, 2026	1.24	1.34	1.21	1.21	1.21	-6.92%	57,497
Aug 7, 2026	1.29	1.37	1.26	1.30	1.30	0.78%	40,313
Aug 6, 2026	1.31	1.32	1.26	1.29	1.29	-1.53%	45,457
Aug 5, 2026	1.25	1.33	1.23	1.31	1.31	5.65%	38,883
Aug 4, 2026	1.24	1.28	1.22	1.24	1.24	-1.59%	47,324
Aug 3, 2026	1.23	1.34	1.23	1.26	1.26	2.44%	51,029
Jul 31, 2026	1.21	1.25	1.20	1.23	1.23	0.82%	41,146
Jul 30, 2026	1.26	1.27	1.21	1.22	1.22	-1.61%	49,679
Jul 29, 2026	1.27	1.36	1.24	1.24	1.24	-3.13%	69,079
Jul 28, 2026	1.17	1.32	1.17	1.28	1.28	12.28%	176,462
Jul 27, 2026	1.14	1.22	1.10	1.14	1.14	1.79%	119,697
Jul 24, 2026	1.09	1.14	1.08	1.12	1.12	0.90%	174,389
Jul 23, 2026	1.10	1.14	1.07	1.11	1.11	-	232,448
Jul 22, 2026	1.09	1.14	1.07	1.11	1.11	1.83%	128,772
Jul 21, 2026	1.11	1.17	1.08	1.09	1.09	-0.91%	169,663
Jul 20, 2026	1.19	1.23	1.09	1.10	1.10	-5.98%	96,383
Jul 17, 2026	1.17	1.19	1.11	1.17	1.17	1.74%	83,854
Jul 16, 2026	1.15	1.18	1.06	1.15	1.15	1.77%	132,587
Jul 15, 2026	1.11	1.14	1.06	1.13	1.13	1.80%	98,517
Jul 14, 2026	1.18	1.20	1.06	1.11	1.11	-4.31%	187,308
Jul 13, 2026	1.17	1.26	1.11	1.16	1.16	-0.85%	416,288
Jul 10, 2026	0.96	1.24	0.95	1.17	1.17	17.48%	1,086,445
Jul 9, 2026	0.96	1.01	0.91	1.00	1.00	6.51%	376,060
Jul 8, 2026	0.86	1.03	0.81	0.94	0.94	12.58%	1,192,880
Jul 7, 2026	0.80	0.85	0.75	0.83	0.83	6.57%	972,758
Jul 6, 2026	0.73	0.78	0.68	0.78	0.78	3.63%	964,533
Jul 2, 2026	0.56	0.92	0.55	0.75	0.75	34.41%	49,489,484
Jul 1, 2026	0.47	0.60	0.45	0.56	0.56	21.63%	389,528
Jun 30, 2026	0.52	0.53	0.46	0.46	0.46	-14.80%	130,907
Jun 29, 2026	0.54	0.69	0.52	0.54	0.54	-0.02%	1,292,983
Jun 26, 2026	0.50	0.56	0.47	0.54	0.54	6.09%	394,786
Jun 25, 2026	0.45	0.51	0.44	0.51	0.51	6.04%	356,146
Jun 24, 2026	0.43	0.49	0.41	0.48	0.48	7.38%	1,295,404
Jun 23, 2026	0.43	0.46	0.41	0.45	0.45	1.15%	1,420,416
Jun 22, 2026	0.41	0.46	0.40	0.44	0.44	0.66%	1,205,490
Jun 18, 2026	0.38	0.46	0.36	0.44	0.44	2.33%	1,480,724
Jun 17, 2026	0.45	0.46	0.38	0.43	0.43	-10.77%	1,838,524
Jun 16, 2026	0.51	0.51	0.45	0.48	0.48	-9.47%	1,835,648
Jun 15, 2026	0.48	0.58	0.45	0.53	0.53	6.22%	27,665,137
Jun 12, 2026	0.49	0.59	0.46	0.50	0.50	-5.11%	14,657,996