Hengtong Optic-Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.00	71.60	67.68	68.29	68.29	-4.33%	176,584,300
Apr 27, 2026	69.54	74.49	68.90	71.38	71.38	2.65%	249,512,200
Apr 24, 2026	68.00	71.30	66.55	69.54	69.54	0.03%	221,203,009
Apr 23, 2026	66.77	70.30	66.03	69.52	69.52	5.69%	273,438,800
Apr 22, 2026	59.70	65.78	59.55	65.78	65.78	10.00%	203,696,300
Apr 21, 2026	59.50	60.40	57.27	59.80	59.80	-1.79%	183,209,200
Apr 20, 2026	58.35	60.99	57.50	60.89	60.89	9.42%	221,872,500
Apr 17, 2026	52.59	56.10	52.59	55.65	55.65	4.72%	213,417,300
Apr 16, 2026	51.81	53.44	50.89	53.14	53.14	1.94%	142,840,200
Apr 15, 2026	52.86	53.99	51.73	52.13	52.13	-1.03%	130,152,500
Apr 14, 2026	53.51	54.41	52.15	52.67	52.67	-1.53%	156,956,400
Apr 13, 2026	55.00	55.95	53.10	53.49	53.49	-4.45%	203,511,800
Apr 10, 2026	59.21	59.21	55.71	55.98	55.98	-5.98%	208,927,500
Apr 9, 2026	57.21	60.80	56.11	59.54	59.54	1.67%	194,181,800
Apr 8, 2026	60.80	60.87	56.55	58.56	58.56	-0.24%	195,107,800
Apr 7, 2026	58.35	61.50	58.00	58.70	58.70	1.12%	166,875,400
Apr 3, 2026	54.45	58.73	54.01	58.05	58.05	8.73%	169,832,600
Apr 2, 2026	52.03	55.80	52.03	53.39	53.39	2.75%	146,987,500
Apr 1, 2026	54.66	54.70	50.58	51.96	51.96	-1.33%	128,739,600
Mar 31, 2026	53.31	54.66	51.34	52.66	52.66	-2.21%	176,089,900
Mar 30, 2026	48.10	53.85	48.10	53.85	53.85	10.01%	135,108,600
Mar 27, 2026	46.88	50.21	46.52	48.95	48.95	2.23%	139,297,100
Mar 26, 2026	47.81	49.88	47.17	47.88	47.88	-0.60%	138,967,100
Mar 25, 2026	46.08	48.60	46.00	48.17	48.17	8.56%	180,209,500
Mar 24, 2026	42.80	44.40	41.60	44.37	44.37	7.28%	138,690,800
Mar 23, 2026	42.03	42.97	40.92	41.36	41.36	-3.77%	106,727,700
Mar 20, 2026	44.50	45.40	42.89	42.98	42.98	-0.30%	128,651,100
Mar 19, 2026	42.88	44.40	42.87	43.11	43.11	-3.15%	90,545,640
Mar 18, 2026	43.10	44.65	42.42	44.51	44.51	2.98%	137,891,286
Mar 17, 2026	47.89	48.29	43.09	43.22	43.22	-8.49%	160,718,227
Mar 16, 2026	49.28	50.20	46.67	47.23	47.23	-4.93%	125,450,079
Mar 13, 2026	51.05	53.00	49.45	49.68	49.68	-3.38%	130,784,000
Mar 12, 2026	49.90	54.30	49.90	51.42	51.42	1.22%	150,679,800
Mar 11, 2026	51.00	54.30	50.63	50.80	50.80	1.62%	168,100,500
Mar 10, 2026	46.72	50.20	46.72	49.99	49.99	9.34%	153,667,700
Mar 9, 2026	45.81	46.16	43.59	45.72	45.72	-5.60%	160,204,750
Mar 6, 2026	49.37	50.29	47.33	48.43	48.43	-4.85%	140,507,800
Mar 5, 2026	48.90	51.88	48.04	50.90	50.90	5.21%	169,785,688
Mar 4, 2026	46.90	48.95	45.99	48.38	48.38	1.81%	147,598,604
Mar 3, 2026	50.07	50.96	47.30	47.52	47.52	-4.19%	162,607,400
Mar 2, 2026	46.00	52.19	46.00	49.60	49.60	4.42%	178,803,600
Feb 27, 2026	42.24	47.60	42.24	47.50	47.50	7.15%	187,329,400
Feb 26, 2026	41.22	44.33	41.20	44.33	44.33	10.00%	130,808,100
Feb 25, 2026	42.23	42.76	39.15	40.30	40.30	-4.57%	152,111,300
Feb 24, 2026	40.86	42.35	40.41	42.23	42.23	9.69%	148,405,700
Feb 13, 2026	40.97	41.20	38.38	38.50	38.50	-8.00%	143,495,600
Feb 12, 2026	41.10	42.05	40.40	41.85	41.85	1.82%	120,767,500
Feb 11, 2026	39.70	43.55	39.70	41.10	41.10	-0.99%	161,804,170
Feb 10, 2026	39.00	41.88	38.76	41.51	41.51	7.29%	182,255,957
Feb 9, 2026	38.07	39.15	35.63	38.69	38.69	5.42%	205,927,000
Feb 6, 2026	34.17	37.80	34.17	36.70	36.70	5.67%	180,696,400
Feb 5, 2026	35.81	36.24	34.20	34.73	34.73	-7.01%	142,259,760
Feb 4, 2026	36.40	38.02	36.34	37.35	37.35	2.95%	152,216,800
Feb 3, 2026	35.50	37.80	35.16	36.28	36.28	4.10%	172,531,400
Feb 2, 2026	35.72	37.16	33.80	34.85	34.85	-0.46%	277,225,300
Jan 30, 2026	32.00	35.01	32.00	35.01	35.01	9.99%	176,270,600
Jan 29, 2026	33.00	33.47	31.50	31.83	31.83	-5.32%	140,671,700
Jan 28, 2026	33.99	35.00	33.14	33.62	33.62	5.52%	196,801,300
Jan 27, 2026	30.70	31.93	30.08	31.86	31.86	2.74%	188,414,592
Jan 26, 2026	29.00	31.25	29.00	31.01	31.01	9.15%	243,638,600
Jan 23, 2026	27.70	29.36	27.67	28.41	28.41	5.26%	145,320,800
Jan 22, 2026	27.72	28.20	26.58	26.99	26.99	-3.50%	127,680,200
Jan 21, 2026	27.27	29.17	27.27	27.97	27.97	0.68%	142,227,600
Jan 20, 2026	27.40	28.20	27.08	27.78	27.78	2.58%	168,272,300
Jan 19, 2026	26.91	28.14	26.91	27.08	27.08	5.66%	195,830,500
Jan 16, 2026	25.29	26.00	25.17	25.63	25.63	2.89%	144,045,818
Jan 15, 2026	24.80	25.10	24.40	24.91	24.91	-0.16%	72,336,000
Jan 14, 2026	24.04	25.33	24.04	24.95	24.95	3.74%	144,673,900
Jan 13, 2026	25.11	25.11	23.78	24.05	24.05	-3.95%	143,626,900
Jan 12, 2026	24.59	25.10	24.28	25.04	25.04	1.83%	115,234,200
Jan 9, 2026	24.48	24.91	24.15	24.59	24.59	0.04%	79,833,330
Jan 8, 2026	24.93	24.99	24.35	24.58	24.58	-1.36%	83,079,510
Jan 7, 2026	24.63	25.38	24.53	24.92	24.92	1.34%	112,667,300
Jan 6, 2026	24.80	24.80	24.20	24.59	24.59	-0.85%	102,666,600
Jan 5, 2026	24.96	24.96	24.51	24.80	24.80	0.28%	85,578,740
Dec 31, 2025	24.55	25.39	24.31	24.73	24.73	1.10%	101,633,700
Dec 30, 2025	24.81	25.00	24.38	24.46	24.46	-1.96%	82,713,610
Dec 29, 2025	25.45	25.75	24.70	24.95	24.95	-1.96%	106,314,500
Dec 26, 2025	25.40	25.92	25.01	25.45	25.45	-0.20%	117,262,700
Dec 25, 2025	26.73	26.91	25.43	25.50	25.50	-5.31%	164,680,600
Dec 24, 2025	26.19	27.08	26.19	26.93	26.93	2.75%	148,761,400
Dec 23, 2025	25.92	26.68	25.56	26.21	26.21	0.27%	227,875,600
Dec 22, 2025	24.40	26.14	24.25	26.14	26.14	10.02%	184,672,100
Dec 19, 2025	22.58	24.29	22.50	23.76	23.76	5.13%	200,209,100
Dec 18, 2025	21.80	22.95	21.77	22.60	22.60	4.29%	218,978,200
Dec 17, 2025	19.88	21.90	19.88	21.67	21.67	8.84%	174,406,900
Dec 16, 2025	20.32	20.38	19.71	19.91	19.91	-2.50%	47,681,640
Dec 15, 2025	20.74	20.80	20.40	20.42	20.42	-2.39%	46,812,250
Dec 12, 2025	20.63	21.10	20.42	20.92	20.92	1.60%	64,931,560
Dec 11, 2025	20.79	21.09	20.47	20.59	20.59	-0.77%	66,106,600
Dec 10, 2025	20.35	20.80	20.28	20.75	20.75	1.72%	61,450,050
Dec 9, 2025	20.48	20.64	20.30	20.40	20.40	0.10%	44,059,360
Dec 8, 2025	20.05	20.64	20.05	20.38	20.38	1.80%	52,465,560
Dec 5, 2025	19.82	20.05	19.70	20.02	20.02	1.01%	36,837,070
Dec 4, 2025	19.63	19.92	19.50	19.82	19.82	0.61%	24,285,820
Dec 3, 2025	19.91	20.03	19.68	19.70	19.70	-0.71%	28,394,620
Dec 2, 2025	20.00	20.01	19.76	19.84	19.84	-1.15%	32,892,880
Dec 1, 2025	19.83	20.25	19.83	20.07	20.07	1.47%	47,684,970
Nov 28, 2025	19.80	19.87	19.56	19.78	19.78	-0.50%	29,829,406
Nov 27, 2025	19.90	20.13	19.67	19.88	19.88	-0.50%	48,858,175