Hongda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.140	17.480	16.500	17.310	17.310	53,733,724
2026-04-20	16.590	17.400	16.550	17.130	17.130	62,007,522
2026-04-17	16.440	16.870	16.400	16.590	16.590	52,190,213
2026-04-16	15.660	16.640	15.610	16.430	16.430	66,409,269
2026-04-15	15.810	15.970	15.530	15.650	15.650	44,841,768
2026-04-14	15.570	15.840	15.220	15.610	15.610	63,719,692
2026-04-13	16.000	16.000	15.000	15.190	15.190	91,867,124
2026-04-10	16.600	16.720	16.010	16.080	16.080	67,738,898
2026-04-09	15.640	16.940	15.450	16.560	16.560	89,925,291
2026-04-08	15.400	15.970	15.390	15.880	15.880	76,365,096
2026-04-07	14.880	15.040	14.670	14.850	14.850	38,144,930
2026-04-03	14.540	15.280	14.310	14.860	14.860	65,656,700
2026-04-02	14.630	14.780	14.250	14.420	14.420	50,430,091
2026-04-01	15.100	15.150	14.500	14.630	14.630	61,419,700
2026-03-31	14.540	15.060	14.390	14.680	14.680	78,653,400
2026-03-30	14.140	14.380	13.830	14.330	14.330	46,957,925
2026-03-27	13.930	14.550	13.810	14.320	14.320	50,947,690
2026-03-26	14.520	14.540	14.000	14.100	14.100	55,101,019
2026-03-25	14.900	15.080	14.310	14.460	14.460	95,658,504
2026-03-24	14.250	14.630	13.740	14.590	14.590	112,070,722
2026-03-23	14.820	14.990	13.820	13.820	13.820	135,592,921
2026-03-20	16.360	16.370	15.300	15.360	15.360	75,374,461
2026-03-19	16.630	16.890	15.860	16.100	16.100	89,216,584
2026-03-18	16.650	17.150	16.400	17.090	17.090	48,150,059
2026-03-17	16.590	17.120	16.510	16.650	16.650	68,840,085
2026-03-16	17.500	17.550	16.100	16.550	16.550	133,444,115
2026-03-13	18.160	18.450	17.570	17.570	17.570	55,753,273
2026-03-12	17.920	18.270	17.690	18.240	18.240	57,673,389
2026-03-11	18.640	18.850	17.900	17.920	17.920	59,961,847
2026-03-10	18.500	18.870	18.260	18.630	18.630	55,409,959
2026-03-09	18.650	18.650	17.400	18.260	18.260	97,357,253
2026-03-06	19.010	19.400	18.380	19.250	19.250	83,202,142
2026-03-05	20.500	20.660	18.870	19.180	19.180	107,178,428
2026-03-04	19.800	21.230	19.720	19.930	19.930	103,285,882
2026-03-03	21.640	22.780	20.590	20.660	20.660	129,422,065
2026-03-02	19.890	21.700	19.870	21.640	21.640	93,021,172
2026-02-27	19.390	19.950	19.170	19.910	19.910	79,002,055
2026-02-26	19.500	19.790	19.270	19.410	19.410	64,846,222
2026-02-25	18.710	20.000	18.680	19.470	19.470	102,156,307
2026-02-24	17.870	18.720	17.500	18.620	18.620	69,862,465
2026-02-13	17.170	18.200	17.170	17.430	17.430	60,262,668
2026-02-12	16.840	17.960	16.810	17.680	17.680	69,900,764
2026-02-11	16.780	17.250	16.750	16.840	16.840	52,989,716
2026-02-10	17.260	17.260	16.510	16.650	16.650	74,768,553
2026-02-09	17.790	17.960	17.020	17.170	17.170	76,433,846
2026-02-06	15.500	17.790	15.460	17.450	17.450	115,145,379
2026-02-05	16.030	16.790	15.740	16.330	16.330	84,855,799
2026-02-04	16.250	16.550	15.900	16.430	16.430	76,182,778
2026-02-03	14.760	16.030	14.630	15.970	15.970	113,973,791
2026-02-02	15.350	15.360	14.630	14.630	14.630	127,084,881
2026-01-30	14.710	16.670	14.240	16.260	16.260	178,157,231
2026-01-29	15.450	15.910	14.650	15.150	15.150	109,023,433
2026-01-28	14.920	15.450	14.700	15.310	15.310	84,008,802
2026-01-27	14.590	15.190	14.420	14.900	14.900	91,033,462
2026-01-26	14.490	14.940	14.360	14.730	14.730	97,206,004
2026-01-23	14.100	14.750	14.070	14.490	14.490	85,575,025
2026-01-22	13.590	13.910	13.350	13.780	13.780	57,287,942
2026-01-21	13.390	13.800	13.110	13.560	13.560	61,667,352
2026-01-20	13.520	13.720	12.970	13.320	13.320	54,211,900
2026-01-19	13.300	13.750	13.220	13.440	13.440	63,105,322

← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.