Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	1.24	1.28	1.22	1.24	1.24	-1.59%	47,274
Aug 3, 2026	1.23	1.34	1.23	1.26	1.26	2.44%	51,027
Jul 31, 2026	1.21	1.25	1.20	1.23	1.23	0.82%	40,884
Jul 30, 2026	1.26	1.27	1.21	1.22	1.22	-1.61%	49,677
Jul 29, 2026	1.27	1.36	1.24	1.24	1.24	-3.13%	69,069
Jul 28, 2026	1.17	1.32	1.17	1.28	1.28	12.28%	175,711
Jul 27, 2026	1.14	1.22	1.10	1.14	1.14	1.79%	119,668
Jul 24, 2026	1.09	1.14	1.08	1.12	1.12	0.90%	174,370
Jul 23, 2026	1.10	1.14	1.07	1.11	1.11	-	231,448
Jul 22, 2026	1.09	1.14	1.07	1.11	1.11	1.83%	128,401
Jul 21, 2026	1.11	1.17	1.08	1.09	1.09	-0.91%	169,651
Jul 20, 2026	1.19	1.23	1.09	1.10	1.10	-5.98%	96,299
Jul 17, 2026	1.17	1.19	1.11	1.17	1.17	1.74%	77,678
Jul 16, 2026	1.15	1.18	1.06	1.15	1.15	1.77%	130,325
Jul 15, 2026	1.11	1.14	1.06	1.13	1.13	1.80%	94,008
Jul 14, 2026	1.18	1.20	1.06	1.11	1.11	-4.31%	182,936
Jul 13, 2026	1.17	1.26	1.11	1.16	1.16	-0.85%	413,083
Jul 10, 2026	0.96	1.24	0.95	1.17	1.17	17.48%	1,027,931
Jul 9, 2026	0.96	1.01	0.91	1.00	1.00	6.51%	342,342
Jul 8, 2026	0.86	1.03	0.81	0.94	0.94	12.58%	1,162,389
Jul 7, 2026	0.80	0.85	0.75	0.83	0.83	6.57%	918,271
Jul 6, 2026	0.73	0.78	0.68	0.78	0.78	3.63%	933,327
Jul 2, 2026	0.56	0.92	0.55	0.75	0.75	34.41%	49,310,178
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
Jun 11, 2026	0.51	0.54	0.49	0.53	0.53	3.35%	56,259
Jun 10, 2026	0.46	0.52	0.43	0.51	0.51	6.21%	63,015
Jun 9, 2026	0.51	0.54	0.48	0.48	0.48	-5.36%	43,398
Jun 8, 2026	0.46	0.55	0.41	0.51	0.51	-3.57%	162,556
Jun 5, 2026	0.51	0.54	0.49	0.53	0.53	0.46%	1,546,237
Jun 4, 2026	0.53	0.54	0.51	0.52	0.52	-6.15%	14,288
Jun 3, 2026	0.59	0.59	0.53	0.56	0.56	-5.33%	63,077
Jun 2, 2026	0.59	0.65	0.58	0.59	0.59	-4.02%	48,716
Jun 1, 2026	0.61	0.63	0.60	0.61	0.61	0.23%	57,927
May 29, 2026	0.49	0.68	0.49	0.61	0.61	21.48%	437,932
May 28, 2026	0.47	0.51	0.47	0.50	0.50	4.65%	113,657
May 27, 2026	0.42	0.52	0.42	0.48	0.48	9.47%	244,282
May 26, 2026	0.44	0.46	0.41	0.44	0.44	-3.30%	89,827
May 22, 2026	0.42	0.50	0.40	0.46	0.46	-0.78%	165,105