Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.730 | 7.870 | 7.710 | 7.870 | 7.785 | 17,158,503 |
| 2026-04-21 | 7.730 | 7.790 | 7.660 | 7.780 | 7.696 | 14,978,700 |
| 2026-04-20 | 7.780 | 7.890 | 7.750 | 7.780 | 7.696 | 20,768,075 |
| 2026-04-17 | 7.680 | 7.840 | 7.630 | 7.810 | 7.726 | 20,065,269 |
| 2026-04-16 | 7.700 | 7.720 | 7.570 | 7.700 | 7.617 | 15,725,310 |
| 2026-04-15 | 7.630 | 7.870 | 7.630 | 7.710 | 7.627 | 21,826,798 |
| 2026-04-14 | 7.650 | 7.660 | 7.540 | 7.620 | 7.538 | 15,711,811 |
| 2026-04-13 | 7.610 | 7.770 | 7.460 | 7.550 | 7.468 | 20,472,525 |
| 2026-04-10 | 7.550 | 7.850 | 7.550 | 7.700 | 7.617 | 23,569,536 |
| 2026-04-09 | 7.390 | 7.620 | 7.350 | 7.510 | 7.429 | 18,669,100 |
| 2026-04-08 | 7.330 | 7.470 | 7.320 | 7.460 | 7.379 | 22,627,481 |
| 2026-04-07 | 7.080 | 7.180 | 7.020 | 7.140 | 7.063 | 14,855,283 |
| 2026-04-03 | 7.160 | 7.220 | 7.040 | 7.070 | 6.994 | 15,447,400 |
| 2026-04-02 | 7.210 | 7.320 | 7.040 | 7.100 | 7.023 | 18,377,121 |
| 2026-04-01 | 7.260 | 7.370 | 7.170 | 7.230 | 7.152 | 19,299,187 |
| 2026-03-31 | 7.240 | 7.350 | 7.100 | 7.120 | 7.043 | 17,826,681 |
| 2026-03-30 | 7.170 | 7.320 | 6.980 | 7.300 | 7.221 | 23,641,355 |
| 2026-03-27 | 6.980 | 7.320 | 6.930 | 7.310 | 7.231 | 23,713,802 |
| 2026-03-26 | 7.440 | 7.500 | 7.060 | 7.100 | 7.023 | 27,559,968 |
| 2026-03-25 | 7.400 | 7.640 | 7.400 | 7.480 | 7.399 | 28,171,621 |
| 2026-03-24 | 7.410 | 7.460 | 7.100 | 7.400 | 7.320 | 32,758,925 |
| 2026-03-23 | 7.710 | 7.760 | 7.180 | 7.270 | 7.191 | 49,470,187 |
| 2026-03-20 | 8.070 | 8.290 | 8.030 | 8.030 | 7.943 | 41,111,686 |
| 2026-03-19 | 8.070 | 8.170 | 7.970 | 8.040 | 7.953 | 25,442,082 |
| 2026-03-18 | 7.860 | 8.180 | 7.860 | 8.160 | 8.072 | 34,300,976 |
| 2026-03-17 | 8.190 | 8.250 | 7.820 | 7.850 | 7.765 | 41,777,772 |
| 2026-03-16 | 8.320 | 8.350 | 8.080 | 8.170 | 8.082 | 38,358,695 |
| 2026-03-13 | 8.450 | 8.510 | 8.340 | 8.370 | 8.279 | 58,091,199 |
| 2026-03-12 | 8.210 | 8.400 | 8.180 | 8.290 | 8.200 | 49,990,770 |
| 2026-03-11 | 8.260 | 8.480 | 8.230 | 8.260 | 8.171 | 54,815,665 |
| 2026-03-10 | 8.220 | 8.360 | 8.170 | 8.280 | 8.190 | 51,788,063 |
| 2026-03-09 | 8.060 | 8.240 | 7.870 | 8.170 | 8.082 | 67,605,181 |
| 2026-03-06 | 8.580 | 8.650 | 8.160 | 8.270 | 8.181 | 89,924,200 |
| 2026-03-05 | 8.050 | 9.020 | 8.050 | 8.690 | 8.596 | 127,640,127 |
| 2026-03-04 | 7.600 | 7.840 | 7.560 | 7.700 | 7.617 | 25,487,905 |
| 2026-03-03 | 7.870 | 8.070 | 7.670 | 7.690 | 7.607 | 36,979,031 |
| 2026-03-02 | 7.830 | 8.010 | 7.750 | 7.820 | 7.735 | 29,280,319 |
| 2026-02-27 | 8.080 | 8.100 | 7.920 | 8.020 | 7.933 | 34,279,775 |
| 2026-02-26 | 7.960 | 8.250 | 7.930 | 8.190 | 8.101 | 45,613,702 |
| 2026-02-25 | 8.030 | 8.060 | 7.910 | 7.940 | 7.854 | 28,379,938 |
| 2026-02-24 | 7.850 | 8.050 | 7.810 | 8.000 | 7.913 | 41,115,924 |
| 2026-02-13 | 7.600 | 7.840 | 7.590 | 7.750 | 7.666 | 25,972,839 |
| 2026-02-12 | 7.710 | 7.720 | 7.580 | 7.630 | 7.547 | 14,469,250 |
| 2026-02-11 | 7.730 | 7.770 | 7.650 | 7.670 | 7.587 | 16,422,700 |
| 2026-02-10 | 7.730 | 7.810 | 7.700 | 7.750 | 7.666 | 18,357,979 |
| 2026-02-09 | 7.690 | 7.780 | 7.670 | 7.720 | 7.637 | 20,705,788 |
| 2026-02-06 | 7.610 | 7.740 | 7.500 | 7.630 | 7.547 | 20,947,200 |
| 2026-02-05 | 7.690 | 7.710 | 7.590 | 7.600 | 7.518 | 17,951,141 |
| 2026-02-04 | 7.680 | 7.780 | 7.600 | 7.720 | 7.637 | 28,111,974 |
| 2026-02-03 | 7.480 | 7.690 | 7.470 | 7.670 | 7.587 | 25,296,571 |
| 2026-02-02 | 7.490 | 7.580 | 7.390 | 7.410 | 7.330 | 21,410,600 |
| 2026-01-30 | 7.450 | 7.550 | 7.300 | 7.520 | 7.439 | 22,535,650 |
| 2026-01-29 | 7.590 | 7.720 | 7.440 | 7.480 | 7.399 | 21,223,405 |
| 2026-01-28 | 7.780 | 7.810 | 7.580 | 7.620 | 7.538 | 24,424,713 |
| 2026-01-27 | 7.630 | 7.750 | 7.420 | 7.750 | 7.666 | 26,149,899 |
| 2026-01-26 | 7.790 | 7.800 | 7.540 | 7.650 | 7.567 | 24,789,843 |
| 2026-01-23 | 7.700 | 7.790 | 7.660 | 7.780 | 7.696 | 27,510,753 |
| 2026-01-22 | 7.660 | 7.750 | 7.570 | 7.730 | 7.646 | 22,361,304 |
| 2026-01-21 | 7.440 | 7.680 | 7.410 | 7.610 | 7.528 | 28,421,386 |
| 2026-01-20 | 7.480 | 7.550 | 7.420 | 7.500 | 7.419 | 19,373,293 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-10-23 | 0.1000 CNY |
| 2025-06-19 | 0.0150 CNY |
| 2024-06-13 | 0.1000 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.