Guangzhou Hongli Opto Electron historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.230	6.300	6.190	6.230	6.230	8,195,863
2026-10-20	6.130	6.240	6.110	6.210	6.210	7,976,388
2026-10-19	6.080	6.170	6.060	6.130	6.130	8,517,241
2026-10-16	6.300	6.330	6.120	6.170	6.170	12,495,914
2026-10-15	6.120	6.430	6.050	6.200	6.200	19,297,111
2026-10-14	6.410	6.450	6.260	6.270	6.270	7,721,500
2026-10-13	6.310	6.490	6.160	6.470	6.470	13,777,003
2026-10-12	6.570	6.590	6.370	6.400	6.400	11,977,064
2026-10-09	6.470	6.610	6.300	6.590	6.590	14,117,020
2026-10-08	6.650	6.770	6.450	6.520	6.520	13,987,459
2026-09-30	6.740	6.850	6.640	6.660	6.660	12,221,845
2026-09-29	6.600	6.780	6.580	6.710	6.710	13,997,616
2026-09-28	6.820	7.020	6.670	6.680	6.680	26,624,004
2026-09-24	6.950	6.950	6.750	6.750	6.750	12,364,371
2026-09-23	6.920	7.050	6.900	6.960	6.960	15,113,417
2026-09-22	7.010	7.070	6.900	6.930	6.930	13,545,749
2026-09-21	6.870	7.020	6.860	6.980	6.980	14,129,100
2026-09-18	6.930	6.970	6.840	6.880	6.880	13,648,203
2026-09-17	6.860	6.990	6.850	6.860	6.860	13,262,699
2026-09-16	6.670	6.920	6.670	6.880	6.880	12,386,689
2026-09-15	6.790	6.840	6.690	6.710	6.710	8,180,324
2026-09-14	6.680	6.850	6.630	6.840	6.840	9,860,817
2026-09-11	6.670	6.770	6.570	6.710	6.710	14,046,245
2026-09-10	6.830	6.840	6.740	6.770	6.770	9,589,500
2026-09-09	6.900	6.930	6.820	6.880	6.880	10,735,700
2026-09-08	6.970	7.000	6.860	6.890	6.890	12,273,300
2026-09-07	6.970	7.010	6.900	6.940	6.940	12,036,648
2026-09-04	7.090	7.200	6.970	7.030	7.030	19,318,416
2026-09-03	7.130	7.190	7.030	7.070	7.070	13,708,404
2026-09-02	7.100	7.140	7.020	7.120	7.120	11,528,108
2026-09-01	7.160	7.210	7.070	7.160	7.160	12,143,100
2026-08-31	6.990	7.170	6.950	7.160	7.160	14,086,300
2026-08-28	7.030	7.140	7.000	7.040	7.040	13,066,024
2026-08-27	6.930	7.090	6.900	7.050	7.050	14,201,431
2026-08-26	6.980	7.090	6.890	6.940	6.940	13,843,439
2026-08-25	6.900	6.990	6.790	6.980	6.980	16,654,945
2026-08-24	6.900	6.930	6.680	6.780	6.780	12,083,875
2026-08-21	6.760	6.960	6.640	6.930	6.930	11,361,104
2026-08-20	6.770	6.920	6.710	6.820	6.820	10,933,804
2026-08-19	6.990	7.000	6.670	6.700	6.700	14,877,609
2026-08-18	7.060	7.170	6.980	7.070	7.070	12,508,700
2026-08-17	6.940	7.090	6.840	7.090	7.090	13,905,700
2026-08-14	6.850	6.930	6.820	6.900	6.900	11,592,120
2026-08-13	7.050	7.060	6.830	6.830	6.830	15,358,205
2026-08-12	6.940	7.030	6.910	7.020	7.020	12,869,229
2026-08-11	6.890	7.100	6.810	7.000	7.000	17,964,400
2026-08-10	6.940	6.950	6.840	6.930	6.930	14,349,454
2026-08-07	6.840	6.960	6.740	6.950	6.950	17,965,119
2026-08-06	6.830	6.930	6.760	6.860	6.860	16,445,215
2026-08-05	6.710	6.920	6.680	6.890	6.890	18,647,049
2026-08-04	6.670	6.780	6.650	6.720	6.720	14,581,727
2026-08-03	6.560	6.660	6.510	6.650	6.650	13,850,375
2026-07-31	6.550	6.680	6.490	6.620	6.620	22,372,832
2026-07-30	6.400	6.500	6.300	6.380	6.380	16,441,447
2026-07-29	6.240	6.500	6.130	6.480	6.480	20,642,656
2026-07-28	6.230	6.490	6.210	6.350	6.350	20,064,100
2026-07-27	6.080	6.320	6.030	6.300	6.300	14,415,908
2026-07-24	6.230	6.240	6.080	6.090	6.090	12,863,108
2026-07-23	6.250	6.370	6.200	6.330	6.330	13,811,000
2026-07-22	6.500	6.570	6.260	6.280	6.280	18,688,523

Page 1 of 21 · 1,212 trading daysOlder →

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.