Hongda historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.460	11.590	11.160	11.420	11.420	24,441,686
2026-10-19	11.420	11.690	11.330	11.530	11.530	29,839,580
2026-10-16	10.960	11.630	10.800	11.450	11.450	47,471,972
2026-10-15	11.000	11.200	10.630	10.730	10.730	30,991,233
2026-10-14	11.490	11.530	11.260	11.290	11.290	15,042,236
2026-10-13	11.140	11.570	10.800	11.510	11.510	28,283,423
2026-10-12	11.710	11.800	11.120	11.250	11.250	30,215,400
2026-10-09	11.580	11.830	11.370	11.710	11.710	29,822,447
2026-10-08	11.550	11.710	11.380	11.550	11.550	20,922,642
2026-09-30	11.730	11.800	11.550	11.560	11.560	14,643,906
2026-09-29	11.810	11.810	11.530	11.650	11.650	17,672,056
2026-09-28	11.900	11.920	11.570	11.760	11.760	29,750,013
2026-09-24	12.070	12.150	11.870	12.050	12.050	26,563,216
2026-09-23	11.920	12.180	11.880	12.120	12.120	28,022,873
2026-09-22	11.840	12.080	11.710	11.920	11.920	30,286,154
2026-09-21	11.380	11.920	11.380	11.840	11.840	45,441,227
2026-09-18	11.650	11.800	11.320	11.380	11.380	36,130,150
2026-09-17	11.420	11.780	11.320	11.370	11.370	36,873,173
2026-09-16	11.130	11.490	11.060	11.480	11.480	41,824,087
2026-09-15	11.560	11.680	11.050	11.110	11.110	54,538,489
2026-09-14	11.840	12.090	11.620	11.690	11.690	33,049,215
2026-09-11	12.400	12.500	11.620	11.960	11.960	61,007,643
2026-09-10	13.000	13.110	12.760	12.770	12.770	35,926,807
2026-09-09	13.120	13.360	12.750	13.000	13.000	54,395,427
2026-09-08	12.680	13.290	12.580	13.200	13.200	51,924,123
2026-09-07	12.680	12.780	12.440	12.510	12.510	25,217,208
2026-09-04	13.000	13.220	12.600	12.650	12.650	36,687,656
2026-09-03	12.800	12.970	12.670	12.840	12.840	23,146,249
2026-09-02	12.840	12.990	12.620	12.760	12.760	31,623,783
2026-09-01	13.290	13.360	12.950	13.070	13.070	31,513,581
2026-08-31	12.900	13.280	12.530	13.230	13.230	45,614,732
2026-08-28	13.080	13.280	12.870	13.200	13.200	47,920,513
2026-08-27	12.490	13.120	12.450	13.030	13.030	54,366,101
2026-08-26	12.430	12.950	12.340	12.610	12.610	43,620,762
2026-08-25	13.050	13.050	12.280	12.370	12.370	50,054,495
2026-08-24	12.910	13.140	12.580	13.050	13.050	50,825,242
2026-08-21	12.800	13.070	12.610	12.930	12.930	44,925,433
2026-08-20	12.530	12.910	12.420	12.690	12.690	43,538,567
2026-08-19	12.500	12.760	12.270	12.310	12.310	35,915,912
2026-08-18	12.800	13.040	12.680	12.760	12.760	35,148,204
2026-08-17	12.800	12.900	12.560	12.880	12.880	44,504,222
2026-08-14	12.870	12.910	12.300	12.500	12.500	65,882,945
2026-08-13	13.680	13.760	12.900	12.910	12.910	65,847,914
2026-08-12	13.500	13.970	13.390	13.680	13.680	41,575,858
2026-08-11	14.260	14.260	13.500	13.510	13.510	72,642,488
2026-08-10	13.850	14.200	13.750	14.090	14.090	55,042,401
2026-08-07	13.220	14.080	13.180	13.880	13.880	81,800,179
2026-08-06	13.680	13.770	13.030	13.190	13.190	64,222,655
2026-08-05	13.160	13.570	12.990	13.290	13.290	52,742,588
2026-08-04	12.800	13.320	12.530	13.100	13.100	58,384,945
2026-08-03	12.420	12.840	12.150	12.830	12.830	42,460,757
2026-07-31	12.110	12.780	12.110	12.550	12.550	48,387,722
2026-07-30	12.580	13.000	12.310	12.350	12.350	57,281,711
2026-07-29	12.070	12.840	11.960	12.570	12.570	57,977,517
2026-07-28	11.750	12.310	11.660	12.070	12.070	38,540,322
2026-07-27	12.000	12.100	11.730	11.990	11.990	41,593,305
2026-07-24	12.420	12.450	11.770	11.800	11.800	67,682,199
2026-07-23	12.300	12.970	12.140	12.760	12.760	72,886,772
2026-07-22	11.500	12.570	11.460	12.300	12.300	94,541,816
2026-07-21	10.780	11.540	10.720	11.500	11.500	78,912,598

Page 1 of 5 · 243 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.