Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.66	0.69	0.66	0.68	0.68	-1.74%	143,518
Aug 12, 2025	0.66	0.71	0.65	0.69	0.69	5.11%	258,257
Aug 11, 2025	0.71	0.71	0.64	0.66	0.66	-1.07%	168,432
Aug 8, 2025	0.66	0.69	0.62	0.66	0.66	-1.98%	1,049,641
Aug 7, 2025	0.65	0.73	0.65	0.68	0.68	3.36%	149,681
Aug 6, 2025	0.64	0.68	0.64	0.65	0.65	0.62%	274,080
Aug 5, 2025	0.68	0.69	0.63	0.65	0.65	-0.61%	172,911
Aug 4, 2025	0.62	0.71	0.62	0.65	0.65	5.14%	60,915
Aug 1, 2025	0.63	0.66	0.62	0.62	0.62	-5.47%	10,106
Jul 31, 2025	0.64	0.70	0.63	0.66	0.66	4.13%	37,621
Jul 30, 2025	0.63	0.65	0.63	0.63	0.63	-4.11%	14,626
Jul 29, 2025	0.64	0.69	0.64	0.66	0.66	-0.15%	99,770
Jul 28, 2025	0.67	0.67	0.64	0.66	0.66	-0.53%	27,912
Jul 25, 2025	0.65	0.70	0.64	0.66	0.66	0.26%	288,319
Jul 24, 2025	0.65	0.69	0.63	0.66	0.66	5.05%	173,966
Jul 23, 2025	0.63	0.67	0.61	0.63	0.63	-4.26%	70,796
Jul 22, 2025	0.63	0.69	0.63	0.66	0.66	-0.45%	20,264
Jul 21, 2025	0.64	0.67	0.64	0.66	0.66	2.01%	48,421
Jul 18, 2025	0.65	0.69	0.64	0.65	0.65	0.22%	76,598
Jul 17, 2025	0.67	0.69	0.65	0.65	0.65	-3.38%	70,056
Jul 16, 2025	0.69	0.70	0.66	0.67	0.67	1.23%	199,726
Jul 15, 2025	0.66	0.68	0.66	0.66	0.66	-3.85%	4,394
Jul 14, 2025	0.70	0.70	0.65	0.69	0.69	-1.33%	147,668
Jul 11, 2025	0.69	0.70	0.68	0.70	0.70	6.69%	34,059
Jul 10, 2025	0.64	0.71	0.63	0.65	0.65	1.74%	23,801
Jul 9, 2025	0.70	0.72	0.64	0.64	0.64	-8.06%	108,445
Jul 8, 2025	0.71	0.76	0.66	0.70	0.70	-2.47%	149,563
Jul 7, 2025	0.73	0.78	0.70	0.72	0.72	-6.39%	34,565
Jul 3, 2025	0.78	0.78	0.71	0.76	0.76	0.67%	125,110
Jul 2, 2025	0.73	0.77	0.73	0.76	0.76	4.08%	78,856
Jul 1, 2025	0.84	0.84	0.72	0.73	0.73	-6.41%	134,730
Jun 30, 2025	0.76	0.86	0.73	0.78	0.78	0.31%	258,955
Jun 27, 2025	0.85	0.88	0.74	0.78	0.78	-9.32%	443,407
Jun 26, 2025	0.88	0.88	0.80	0.86	0.86	-3.52%	7,571
Jun 25, 2025	0.91	0.93	0.82	0.89	0.89	2.16%	116,693
Jun 24, 2025	0.93	0.96	0.84	0.87	0.87	-9.37%	441,538
Jun 23, 2025	0.95	0.96	0.88	0.96	0.96	6.67%	62,990
Jun 20, 2025	0.93	0.93	0.90	0.90	0.90	-3.02%	2,882
Jun 18, 2025	0.90	0.96	0.86	0.93	0.93	-	328,154
Jun 17, 2025	0.96	0.96	0.90	0.93	0.93	-0.22%	39,533
Jun 16, 2025	0.91	0.96	0.86	0.93	0.93	-1.07%	137,985
Jun 13, 2025	0.84	0.95	0.83	0.94	0.94	11.96%	340,816
Jun 12, 2025	0.77	0.85	0.77	0.84	0.84	3.16%	190,262
Jun 11, 2025	0.84	0.90	0.78	0.81	0.81	-4.12%	685,687
Jun 10, 2025	0.85	0.92	0.80	0.85	0.85	6.12%	525,854
Jun 9, 2025	0.85	0.95	0.78	0.80	0.80	-5.88%	901,381
Jun 6, 2025	0.90	0.94	0.80	0.85	0.85	-5.63%	135,391
Jun 5, 2025	0.97	0.97	0.90	0.90	0.90	-6.18%	9,790
Jun 4, 2025	0.98	1.00	0.96	0.96	0.96	-0.56%	3,067
Jun 3, 2025	1.01	1.01	0.85	0.97	0.97	-4.42%	12,677