Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.53	0.54	0.51	0.52	0.52	-6.15%	13,989
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%	48,715
Jun 1, 2026	0.61	0.63	0.60	0.61	0.61	0.23%	50,973
May 29, 2026	0.49	0.68	0.49	0.61	0.61	21.48%	433,428
May 28, 2026	0.47	0.51	0.47	0.50	0.50	4.65%	112,616
May 27, 2026	0.42	0.52	0.42	0.48	0.48	9.47%	233,948
May 26, 2026	0.44	0.46	0.41	0.44	0.44	-3.30%	89,806
May 22, 2026	0.42	0.50	0.40	0.46	0.46	-0.78%	164,255
May 21, 2026	0.48	0.51	0.34	0.46	0.46	-17.00%	1,273,776
May 20, 2026	0.96	0.96	0.51	0.55	0.55	-41.81%	1,459,472
May 19, 2026	0.98	1.03	0.93	0.95	0.95	-5.00%	606,553
May 18, 2026	1.02	1.04	0.93	1.00	1.00	-2.91%	517,926
May 15, 2026	1.01	1.04	0.96	1.03	1.03	-	683,797
May 14, 2026	1.07	1.13	0.90	1.03	1.03	-11.21%	3,336,678
May 13, 2026	0.97	1.20	0.90	1.16	1.16	23.40%	1,057,799
May 12, 2026	0.86	0.98	0.84	0.94	0.94	9.30%	83,990
May 11, 2026	0.91	0.92	0.82	0.86	0.86	4.62%	22,372
May 8, 2026	0.92	0.92	0.82	0.82	0.82	-2.26%	18,597
May 7, 2026	0.89	0.92	0.83	0.84	0.84	-7.58%	89,350
May 6, 2026	0.93	0.96	0.85	0.91	0.91	1.68%	169,321
May 5, 2026	0.84	0.96	0.84	0.90	0.90	7.82%	129,822
May 4, 2026	0.83	0.85	0.80	0.83	0.83	-0.71%	89,531
May 1, 2026	0.79	0.84	0.77	0.84	0.84	8.57%	90,262
Apr 30, 2026	0.77	0.80	0.77	0.77	0.77	-3.97%	56,217
Apr 29, 2026	0.82	0.84	0.78	0.80	0.80	-2.22%	59,775
Apr 28, 2026	0.86	0.88	0.82	0.82	0.82	-4.05%	61,572
Apr 27, 2026	0.90	0.90	0.85	0.85	0.85	-5.04%	48,516
Apr 24, 2026	0.88	0.92	0.88	0.90	0.90	0.06%	21,282
Apr 23, 2026	0.90	0.96	0.87	0.90	0.90	-4.69%	206,573
Apr 22, 2026	1.06	1.06	0.91	0.94	0.94	-10.11%	370,371
Apr 21, 2026	1.13	1.13	1.01	1.05	1.05	-10.26%	51,013
Apr 20, 2026	1.10	1.18	1.02	1.17	1.17	5.41%	212,844
Apr 17, 2026	1.09	1.15	1.08	1.11	1.11	1.83%	421,431
Apr 16, 2026	1.07	1.14	1.03	1.09	1.09	4.81%	454,279
Apr 15, 2026	1.00	1.04	0.96	1.04	1.04	1.96%	496,085
Apr 14, 2026	0.91	1.02	0.91	1.02	1.02	12.09%	491,270
Apr 13, 2026	0.92	0.92	0.85	0.91	0.91	2.35%	388,155
Apr 10, 2026	0.87	0.89	0.84	0.89	0.89	0.45%	7,366
Apr 9, 2026	0.86	0.89	0.84	0.89	0.89	1.74%	365,629
Apr 8, 2026	0.92	0.95	0.86	0.87	0.87	0.31%	395,208
Apr 7, 2026	0.86	0.87	0.84	0.87	0.87	1.44%	482,113
Apr 6, 2026	0.87	0.88	0.84	0.86	0.86	1.79%	491,209
Apr 2, 2026	0.84	0.87	0.84	0.84	0.84	-1.19%	348,548
Apr 1, 2026	0.88	0.92	0.82	0.85	0.85	-3.40%	527,724
Mar 31, 2026	0.92	0.92	0.85	0.88	0.88	-7.40%	48,941
Mar 30, 2026	0.95	0.99	0.95	0.95	0.95	-3.03%	130,624
Mar 27, 2026	0.95	1.01	0.92	0.98	0.98	2.39%	36,622
Mar 26, 2026	0.99	1.00	0.96	0.96	0.96	-5.24%	11,337
Mar 25, 2026	0.98	1.02	0.92	1.01	1.01	2.76%	21,940