Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	4.29	4.40	3.92	4.06	4.06	-3.10%	562,240
Oct 29, 2026	4.16	4.22	3.98	4.19	4.19	-	232,581
Oct 28, 2026	3.67	4.20	3.63	4.19	4.19	15.11%	413,442
Oct 27, 2026	3.50	3.69	3.47	3.64	3.64	4.00%	299,734
Oct 26, 2026	3.49	3.59	3.15	3.50	3.50	-0.28%	223,589
Oct 23, 2026	3.07	3.55	3.06	3.51	3.51	15.08%	278,007
Oct 22, 2026	2.91	3.14	2.85	3.05	3.05	6.27%	258,529
Oct 21, 2026	2.94	3.00	2.85	2.87	2.87	-3.04%	258,079
Oct 20, 2026	2.94	3.03	2.85	2.96	2.96	-	101,560
Oct 19, 2026	3.03	3.08	2.89	2.96	2.96	-1.33%	125,282
Oct 16, 2026	2.94	3.08	2.91	3.00	3.00	-	233,155
Oct 15, 2026	2.98	3.14	2.97	3.00	3.00	0.67%	242,519
Oct 14, 2026	2.84	3.00	2.63	2.98	2.98	5.67%	476,385
Oct 13, 2026	2.64	2.85	2.64	2.82	2.82	6.82%	87,663
Oct 12, 2026	2.54	2.67	2.54	2.64	2.64	3.94%	130,784
Oct 9, 2026	2.46	2.56	2.31	2.54	2.54	2.42%	105,463
Oct 8, 2026	2.58	2.63	2.47	2.48	2.48	-1.98%	72,813
Oct 7, 2026	2.48	2.62	2.48	2.53	2.53	0.40%	47,662
Oct 6, 2026	2.48	2.56	2.43	2.52	2.52	2.02%	37,080
Oct 5, 2026	2.51	2.60	2.47	2.47	2.47	-3.14%	25,222
Oct 2, 2026	2.46	2.62	2.46	2.55	2.55	0.39%	71,679
Oct 1, 2026	2.52	2.61	2.51	2.54	2.54	0.79%	53,998
Sep 30, 2026	2.42	2.61	2.42	2.52	2.52	2.86%	50,850
Sep 29, 2026	2.41	2.50	2.28	2.45	2.45	2.51%	62,187
Sep 28, 2026	2.22	2.48	2.21	2.39	2.39	8.14%	176,964
Sep 25, 2026	2.20	2.30	2.18	2.21	2.21	0.45%	182,896
Sep 24, 2026	2.03	2.28	2.03	2.20	2.20	8.11%	179,135
Sep 23, 2026	2.01	2.15	2.01	2.04	2.04	1.75%	48,888
Sep 22, 2026	2.05	2.12	2.00	2.00	2.00	-1.48%	33,428
Sep 21, 2026	2.08	2.14	2.02	2.03	2.03	0.50%	46,767
Sep 18, 2026	1.96	2.04	1.96	2.02	2.02	-	42,798
Sep 17, 2026	2.10	2.10	1.95	2.02	2.02	-2.42%	49,962
Sep 16, 2026	1.80	2.12	1.79	2.07	2.07	13.74%	292,714
Sep 15, 2026	1.42	1.84	1.42	1.82	1.82	20.53%	182,698
Sep 14, 2026	1.27	1.71	1.27	1.51	1.51	24.79%	842,371
Sep 11, 2026	1.23	1.25	1.20	1.21	1.21	0.83%	18,406
Sep 10, 2026	1.30	1.30	1.20	1.20	1.20	-6.98%	35,498
Sep 9, 2026	1.45	1.45	1.29	1.29	1.29	-7.53%	41,620
Sep 8, 2026	1.40	1.42	1.37	1.40	1.40	-2.45%	102,396
Sep 4, 2026	1.36	1.45	1.36	1.43	1.43	1.78%	132,476
Sep 3, 2026	1.42	1.46	1.36	1.41	1.41	2.55%	155,593
Sep 2, 2026	1.36	1.45	1.35	1.37	1.37	-0.72%	69,247
Sep 1, 2026	1.41	1.47	1.38	1.38	1.38	0.73%	76,612
Aug 31, 2026	1.25	1.39	1.25	1.37	1.37	7.03%	112,403
Aug 28, 2026	1.31	1.35	1.27	1.28	1.28	-0.78%	8,466
Aug 27, 2026	1.28	1.39	1.25	1.29	1.29	1.57%	23,889
Aug 26, 2026	1.34	1.34	1.26	1.27	1.27	-2.31%	17,615
Aug 25, 2026	1.28	1.34	1.28	1.30	1.30	4.00%	39,876
Aug 24, 2026	1.19	1.30	1.19	1.25	1.25	5.93%	75,272
Aug 21, 2026	1.23	1.30	1.18	1.18	1.18	-0.84%	43,668