Skip to content

Subscriptions are live.

Plans
Logo
Start Free

HLP Historical Prices

Hongli Group Inc. Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
4.20
Period low
0.3421
Period change
+173.87%
DateOpenHighLowCloseChangeVolume
Oct 28, 20263.674.203.634.19+15.11%413,442
Oct 27, 20263.503.693.473.64+4.00%299,734
Oct 26, 20263.493.593.153.50-0.28%223,590
Oct 23, 20263.073.553.063.51+15.08%278,008
Oct 22, 20262.913.142.853.05+6.27%258,529
Oct 21, 20262.943.002.852.87-3.04%251,879
Oct 20, 20262.943.032.852.96+0.00%101,560
Oct 19, 20263.033.082.892.96-1.33%124,979
Oct 16, 20262.943.082.913.00+0.00%233,156
Oct 15, 20262.983.142.973.00+0.67%242,520
Oct 14, 20262.843.002.632.98+5.67%476,385
Oct 13, 20262.642.852.642.82+6.82%87,663
Oct 12, 20262.542.672.542.64+3.94%130,784
Oct 9, 20262.462.562.312.54+2.42%105,464
Oct 8, 20262.582.632.472.48-1.98%72,814
Oct 7, 20262.482.622.482.53+0.40%47,662
Oct 6, 20262.482.562.432.52+2.02%37,081
Oct 5, 20262.512.602.472.47-3.14%25,223
Oct 2, 20262.462.622.462.55+0.39%71,679
Oct 1, 20262.522.612.512.54+0.79%53,999
Sep 30, 20262.422.612.422.52+2.86%50,850
Sep 29, 20262.412.502.282.45+2.51%62,187
Sep 28, 20262.222.482.212.39+8.14%176,964
Sep 25, 20262.202.302.172.21+0.45%182,896
Sep 24, 20262.032.282.032.20+8.11%179,136
Sep 23, 20262.012.152.012.04+1.75%48,888
Sep 22, 20262.052.122.002.00-1.48%33,428
Sep 21, 20262.082.142.022.03+0.50%46,768
Sep 18, 20261.962.041.962.02+0.00%42,798
Sep 17, 20262.102.101.952.02-2.42%49,962
Sep 16, 20261.802.121.792.07+13.74%292,714
Sep 15, 20261.421.841.421.82+20.53%182,698
Sep 14, 20261.271.711.271.51+24.79%842,371
Sep 11, 20261.231.251.201.21+0.83%18,406
Sep 10, 20261.301.301.201.20-6.98%35,499
Sep 9, 20261.451.451.291.29-7.53%41,620
Sep 8, 20261.401.421.361.40-2.45%102,396
Sep 4, 20261.361.451.361.43+1.78%132,477
Sep 3, 20261.421.461.361.41+2.55%155,593
Sep 2, 20261.361.451.351.37+0.00%69,248
Aug 31, 20261.251.391.251.37+7.03%112,403
Aug 28, 20261.311.351.271.28-0.78%8,466
Aug 27, 20261.281.391.251.29+1.57%23,889
Aug 26, 20261.341.341.261.27-2.31%17,616
Aug 25, 20261.281.341.281.30+4.00%39,876
Aug 24, 20261.191.301.191.25+5.93%75,272
Aug 21, 20261.231.301.181.18-0.84%43,668
Aug 20, 20261.211.221.171.19-2.46%59,499
Aug 19, 20261.241.271.201.22+0.83%54,743
Aug 18, 20261.211.251.211.21-0.82%22,727
Aug 17, 20261.271.301.221.22-3.94%27,247
Aug 14, 20261.301.321.271.27-2.31%30,817
Aug 13, 20261.271.321.261.30+1.56%60,738
Aug 12, 20261.281.331.211.28-1.54%64,103
Aug 11, 20261.301.381.281.30+7.44%53,977
Aug 10, 20261.241.341.211.21-6.92%57,497
Aug 7, 20261.291.371.261.30+0.78%40,313
Aug 6, 20261.311.321.261.29-1.53%45,457
Aug 5, 20261.251.331.231.31+5.65%38,883
Aug 4, 20261.241.281.221.24-1.59%47,325
Aug 3, 20261.231.341.231.26+2.44%51,029
Jul 31, 20261.211.251.201.23+0.82%41,146
Jul 30, 20261.261.271.211.22-1.61%49,679
Jul 29, 20261.271.361.241.24-3.13%69,079
Jul 28, 20261.171.321.171.28+12.28%176,462
Jul 27, 20261.141.221.101.14+1.79%119,698
Jul 24, 20261.091.141.081.12+0.90%174,389
Jul 23, 20261.101.141.071.11+0.00%232,449
Jul 22, 20261.091.141.071.11+1.83%128,772
Jul 21, 20261.111.171.081.09-0.91%169,663
Jul 20, 20261.191.231.091.10-5.98%96,384
Jul 17, 20261.171.191.111.17+1.74%83,854
Jul 16, 20261.151.181.061.15+1.77%132,587
Jul 15, 20261.111.141.061.13+1.80%98,517
Jul 14, 20261.181.201.061.11-4.31%185,170
Jul 13, 20261.171.261.111.16-0.85%416,288
Jul 10, 20260.96011.240.95101.17+17.48%1,086,446
Jul 9, 20260.96091.010.90810.9959+6.51%376,061
Jul 8, 20260.85561.030.80570.9350+12.58%1,192,881
Jul 7, 20260.80020.85000.75000.8305+6.57%972,759
Jul 6, 20260.73000.77930.68400.7793+3.63%964,534
Jul 2, 20260.56000.92140.54900.7520+34.41%49,489,484
Jul 1, 20260.46520.59910.45300.5595+21.63%389,527
Jun 30, 20260.52430.53330.45990.4600-14.80%130,907
Jun 29, 20260.53580.69000.51820.5399-0.02%1,292,983
Jun 26, 20260.50200.55700.47050.5400+6.09%394,786
Jun 25, 20260.45320.50990.44020.5090+6.04%356,147
Jun 24, 20260.42670.49000.41050.4800+7.38%1,295,404
Jun 23, 20260.43050.45500.41000.4470+1.15%1,420,416
Jun 22, 20260.41490.45560.40070.4419+0.66%1,205,491
Jun 18, 20260.38200.46000.36360.4390+2.33%1,480,725
Jun 17, 20260.45000.46110.38080.4290-10.77%1,838,525
Jun 16, 20260.51170.51170.45000.4808-9.47%1,835,649
Jun 15, 20260.47690.57880.45000.5311+6.22%27,663,193
Jun 12, 20260.49250.58800.45990.5000-5.11%14,657,996
Jun 11, 20260.50750.54030.48500.5269+3.35%56,259
Jun 10, 20260.45980.51990.43120.5098+6.21%63,015
Jun 9, 20260.50720.54190.47520.4800-5.36%43,399
Jun 8, 20260.45990.54990.40910.5072-3.57%162,557
Jun 5, 20260.50560.53780.48910.5260+0.46%1,546,237
Jun 4, 20260.53240.54090.51150.5236-6.15%14,289
Jun 3, 20260.58900.58900.52780.5579-5.33%63,077
Jun 2, 20260.59000.64980.58100.5893-4.02%48,716
Jun 1, 20260.61250.63170.60010.6140+0.23%57,927
May 29, 20260.48700.68260.48680.6126+21.48%437,932
May 28, 20260.46740.51400.46740.5043+4.65%113,657
May 27, 20260.42020.52000.42020.4819+9.47%244,283
May 26, 20260.43700.46260.40700.4402-3.30%89,827
May 22, 20260.42300.50000.40000.4552-0.78%165,106
May 21, 20260.48100.51000.34210.4588-17.00%1,269,158
May 20, 20260.96000.96000.50710.5528-41.81%1,598,110
May 19, 20260.98001.030.93000.9500-5.00%667,668
May 18, 20261.021.040.93331.00-2.91%517,931
May 15, 20261.011.040.95501.03+0.00%683,797
May 14, 20261.071.130.90001.03-11.21%3,336,678
May 13, 20260.97001.200.90001.16+23.40%1,057,799
May 12, 20260.86230.98000.84420.9400+9.30%83,991
May 11, 20260.91000.92000.82000.8600+4.62%22,372
May 8, 20260.91990.92000.82200.8220-2.26%18,597
May 7, 20260.89180.92000.83120.8410-7.58%89,350
May 6, 20260.92700.95720.84990.9100+1.68%169,322
May 5, 20260.84000.96000.83900.8950+7.82%129,823
May 4, 20260.83000.84780.79600.8301-0.71%89,531
May 1, 20260.79000.84000.77000.8360+8.57%90,263
Apr 30, 20260.77000.80180.77000.7700-3.97%56,217
Apr 29, 20260.82080.83500.77710.8018-2.22%59,775
Apr 28, 20260.85510.87760.82000.8200-4.05%61,572
Apr 27, 20260.89800.90250.85460.8546-5.04%48,515
Apr 24, 20260.88250.91690.88250.9000+0.06%21,282
Apr 23, 20260.90000.95500.86990.8995-4.69%206,573
Apr 22, 20261.061.060.91030.9438-10.11%370,372
Apr 21, 20261.131.131.011.05-10.26%51,014
Apr 20, 20261.101.181.021.17+5.41%212,845
Apr 17, 20261.091.151.071.11+1.83%421,431
Apr 16, 20261.071.141.031.09+4.81%454,279
Apr 15, 20261.001.040.96361.04+1.96%496,085
Apr 14, 20260.90991.020.90641.02+12.09%491,270
Apr 13, 20260.91990.92000.85000.9100+2.35%388,155
Apr 10, 20260.86950.88910.84000.8891+0.45%7,366
Apr 9, 20260.86000.88510.84000.8851+1.74%365,629
Apr 8, 20260.91900.95000.85610.8700+0.31%395,208
Apr 7, 20260.85500.87400.83800.8673+1.44%482,113
Apr 6, 20260.86900.87910.84010.8550+1.79%491,209
Apr 2, 20260.83640.87000.83640.8400-1.19%348,548
Apr 1, 20260.88000.91830.82250.8501-3.40%527,724
Mar 31, 20260.91900.91910.85000.8800-7.40%48,941
Mar 30, 20260.95060.98600.95000.9503-3.03%130,624
Mar 27, 20260.95001.010.92010.9800+2.39%36,622
Mar 26, 20260.98501.000.95710.9571-5.24%11,337
Mar 25, 20260.98241.020.92231.01+2.76%21,940
Mar 24, 20260.99221.030.97970.9829-1.65%77,315
Mar 23, 20260.95131.040.85000.9994+2.33%323,544
Mar 20, 20260.98001.010.97660.9766-1.35%192,548
Mar 19, 20260.97001.020.97000.9900-0.20%104,735
Mar 18, 20261.041.040.97000.9920-0.80%193,564
Mar 17, 20261.071.081.001.00-3.85%82,436
Mar 16, 20261.051.081.041.04+0.97%24,772
Mar 13, 20261.041.061.021.03-1.90%13,050
Mar 12, 20261.041.091.031.05+2.94%32,504
Mar 11, 20261.011.081.011.02-1.92%98,438
Mar 10, 20261.031.081.001.04+1.96%109,951
Mar 9, 20261.011.060.98001.02-2.86%63,156
Mar 6, 20261.021.091.021.05-0.94%59,577
Mar 5, 20261.011.061.001.06+4.95%81,318
Mar 4, 20261.031.081.001.01-3.81%67,306
Mar 3, 20261.031.081.031.05+0.00%52,338
Mar 2, 20261.051.090.98001.05+0.00%94,931
Feb 27, 20261.051.091.041.05-1.87%75,555
Feb 26, 20261.101.111.061.07+0.00%71,912
Feb 25, 20261.041.121.041.07+4.90%119,210
Feb 24, 20261.051.101.021.02-0.97%85,835
Feb 23, 20261.061.091.011.03-0.96%87,827
Feb 20, 20261.071.141.011.04+0.00%132,550
Feb 19, 20261.091.121.031.04-4.60%187,367
Feb 18, 20261.041.211.011.09+5.83%119,486
Feb 17, 20261.241.261.021.03-14.17%177,415
Feb 13, 20261.181.241.151.20+4.97%299,106
Feb 12, 20261.051.171.051.14+5.85%66,262
Feb 11, 20261.041.091.001.08+8.76%54,295
Feb 10, 20261.141.160.98500.9930-12.89%101,101
Feb 9, 20260.99001.520.92101.14+10.68%941,339
Feb 6, 20260.95911.080.87351.03+7.29%49,802
Feb 5, 20260.98000.99000.95000.9600-4.95%1,722
Feb 4, 20260.94431.020.93501.01+7.45%346,123
Feb 3, 20260.90000.95000.89000.9400+2.16%4,480
Feb 2, 20260.92000.96880.91000.9201-1.59%18,406
Jan 30, 20260.91900.93500.90030.9350+3.85%16,501
Jan 29, 20260.88500.90640.87850.9003+1.73%16,372
Jan 28, 20260.87990.88500.85000.8850+1.61%1,063
Jan 27, 20260.85000.90000.85000.8710+2.11%24,169
Jan 26, 20260.81500.87250.80500.8530+6.62%46,402
Jan 23, 20260.80000.84000.79600.8000+3.39%68,744
Jan 22, 20260.73000.79010.73000.7738-3.28%26,135
Jan 21, 20260.80000.83000.79000.8000-2.44%36,517
Jan 20, 20260.84680.84680.76240.8200-2.50%97,638
Jan 16, 20260.75770.84100.73490.8410+5.12%149,692
Jan 15, 20260.73000.80000.70000.8000+0.63%21,599
Jan 14, 20260.79490.86000.75000.7950+0.00%109,409
Jan 13, 20260.85000.89870.79000.7950-3.05%212,952
Jan 12, 20260.80000.87630.79300.8200+6.49%35,354
Jan 9, 20260.70500.80000.70500.7700+5.47%28,738
Jan 8, 20260.77000.77000.71350.7301-5.42%44,897
Jan 7, 20260.75560.82030.66300.7719+7.78%180,335
Jan 6, 20260.99001.010.65000.7162-28.38%782,252
Jan 5, 20261.041.060.99001.00-1.53%91,740
Jan 2, 20261.041.041.001.02-2.36%22,662
Dec 31, 20251.071.101.041.04-1.89%14,770
Dec 30, 20251.171.171.061.06-7.83%24,860
Dec 29, 20251.231.231.141.15-7.26%31,428
Dec 26, 20251.211.241.171.24+0.00%17,019
Dec 24, 20251.241.311.181.24+5.98%106,929
Dec 23, 20251.181.221.131.17-0.85%9,237
Dec 22, 20251.211.291.171.18-0.84%16,606
Dec 19, 20251.221.231.171.19-2.46%15,296
Dec 18, 20251.081.311.081.22+15.09%377,029
Dec 17, 20251.101.111.041.06-3.64%23,806
Dec 16, 20251.101.141.071.10+0.92%68,802
Dec 15, 20251.281.281.041.09-15.50%132,725
Dec 12, 20251.351.351.291.29-5.15%14,174
Dec 11, 20251.401.441.361.36-5.56%19,181
Dec 10, 20251.351.461.351.44+6.66%73,204
Dec 9, 20251.351.401.351.35-2.87%13,988
Dec 8, 20251.461.491.391.39-4.79%52,182
Dec 5, 20251.661.671.451.46-9.32%136,433
Dec 4, 20251.651.701.601.61-3.59%85,245
Dec 3, 20251.641.701.641.67+2.10%18,774
Dec 2, 20251.631.701.601.64+1.59%119,422
Dec 1, 20251.611.691.601.61-1.83%56,940
Nov 28, 20251.691.701.601.64-0.61%25,603
Nov 26, 20251.561.701.551.65+3.77%121,563
Nov 25, 20251.561.631.481.59+0.00%33,228
Nov 24, 20251.591.631.521.59+5.30%158,189
Nov 21, 20251.531.601.421.51+2.72%66,787
Nov 20, 20251.521.531.451.47-3.29%26,712
Nov 19, 20251.481.551.471.52-0.01%30,418
Nov 18, 20251.531.651.521.52-2.56%127,381
Nov 17, 20251.541.611.511.56-2.50%127,327
Nov 14, 20251.571.661.501.60-3.03%55,614
Nov 13, 20251.701.711.651.65-3.51%106,587
Nov 12, 20251.691.721.691.71+1.15%123,707
Nov 11, 20251.701.711.681.69-0.26%75,562
Nov 10, 20251.651.711.651.70+2.11%159,571
Nov 7, 20251.621.671.501.66+2.79%112,581
Nov 6, 20251.541.641.541.61+4.19%226,021
Nov 5, 20251.581.581.501.55+1.31%152,883
Nov 4, 20251.441.581.431.53+4.08%124,227
Nov 3, 20251.501.601.421.47-3.92%88,919
Oct 31, 20251.471.651.471.53-0.65%200,428
Oct 30, 20251.531.551.481.54+0.66%64,841
Oct 29, 20251.511.541.501.53-0.01%29,868

Daily open, high, low, close and volume for Hongli Group Inc. Class A Ordinary Shares (HLP). Showing 250 trading days. Unadjusted prices.