Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hongli Group In (HLP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.06 1.08 1.04 1.05 34,083
18th Sep 2025 (Thu) 1.05 1.08 1.01 1.08 9,533
17th Sep 2025 (Wed) 1.01 1.02 0.995 1.01 8,239
16th Sep 2025 (Tue) 0.9473 1.02 0.94 1.01 18,941
15th Sep 2025 (Mon) 0.9347 0.97 0.9347 0.9776 7,956
12th Sep 2025 (Fri) 0.925 0.9666 0.925 0.9665 9,650
11th Sep 2025 (Thu) 0.935 0.9532 0.90 0.96 3,263
10th Sep 2025 (Wed) 0.819 0.95 0.819 0.9243 9,649
9th Sep 2025 (Tue) 0.699 0.80 0.699 0.795 7,917
8th Sep 2025 (Mon) 0.70 0.70 0.6726 0.661 30,435
5th Sep 2025 (Fri) 0.70 0.725 0.695 0.695 74,748
4th Sep 2025 (Thu) 0.666 0.69 0.6659 0.69 7,561
3rd Sep 2025 (Wed) 0.67 0.67 0.66 0.66 2,860
2nd Sep 2025 (Tue) 0.70 0.70 0.674 0.6805 5,744
1st Sep 2025 (Mon) 0.69 0.701 0.682 0.6901 126,849
29th Aug 2025 (Fri) 0.69 0.701 0.682 0.6901 126,849
28th Aug 2025 (Thu) 0.6603 0.685 0.66 0.719 29,427
27th Aug 2025 (Wed) 0.68 0.69 0.68 0.68 6,684
26th Aug 2025 (Tue) 0.7149 0.73 0.70 0.70 88,860
25th Aug 2025 (Mon) 0.689 0.7168 0.685 0.71 403,671
22nd Aug 2025 (Fri) 0.658 0.686 0.65 0.675 14,461
21st Aug 2025 (Thu) 0.65 0.65 0.65 0.622 235
20th Aug 2025 (Wed) 0.6579 0.6579 0.6579 0.6579 232
19th Aug 2025 (Tue) 0.65 0.6604 0.6432 0.658 3,326
18th Aug 2025 (Mon) 0.6428 0.6428 0.6428 0.6498 213
15th Aug 2025 (Fri) 0.65 0.65 0.65 0.6687 1,182
14th Aug 2025 (Thu) 0.67 0.67 0.65 0.675 35,047
13th Aug 2025 (Wed) 0.69 0.69 0.66 0.677 27,745
12th Aug 2025 (Tue) 0.65 0.7135 0.65 0.689 70,304
11th Aug 2025 (Mon) 0.68 0.68 0.65 0.6555 5,977
8th Aug 2025 (Fri) 0.64 0.6726 0.6355 0.6626 75,723
7th Aug 2025 (Thu) 0.66 0.686 0.66 0.676 6,509
6th Aug 2025 (Wed) 0.66 0.67 0.64 0.654 3,939
5th Aug 2025 (Tue) 0.66 0.6611 0.64 0.65 51,347
4th Aug 2025 (Mon) 0.64 0.688 0.63 0.654 13,491
1st Aug 2025 (Fri) 0.63 0.63 0.63 0.622 2,086
31st Jul 2025 (Thu) 0.67 0.686 0.64 0.658 1,399
30th Jul 2025 (Wed) 0.6456 0.6456 0.63 0.6319 845
29th Jul 2025 (Tue) 0.6411 0.68 0.6411 0.659 9,511
28th Jul 2025 (Mon) 0.6618 0.6618 0.66 0.66 163
25th Jul 2025 (Fri) 0.6618 0.70 0.65 0.6635 89,072
24th Jul 2025 (Thu) 0.65 0.67 0.64 0.6618 5,181
23rd Jul 2025 (Wed) 0.6374 0.6642 0.613 0.63 10,838
22nd Jul 2025 (Tue) 0.632 0.6706 0.632 0.658 1,735
FTSE 100 Latest
Value9,216.67
Change-11.44