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
18th Jul 2025 (Fri) 0.6908 0.6908 0.64 0.648 11,974
17th Jul 2025 (Thu) 0.66 0.6747 0.6466 0.6466 4,505
16th Jul 2025 (Wed) 0.6813 0.6813 0.666 0.6692 449
15th Jul 2025 (Tue) 0.674 0.674 0.674 0.6611 600
14th Jul 2025 (Mon) 0.7028 0.7028 0.6501 0.6876 12,225
11th Jul 2025 (Fri) 0.6957 0.6957 0.68 0.6969 5,346
10th Jul 2025 (Thu) 0.64 0.7033 0.63 0.6532 3,926
9th Jul 2025 (Wed) 0.70 0.71 0.641 0.642 16,258
8th Jul 2025 (Tue) 0.7548 0.7548 0.66 0.6983 25,308
7th Jul 2025 (Mon) 0.72 0.755 0.7048 0.716 4,874
4th Jul 2025 (Fri) 0.75 0.7516 0.725 0.7649 2,874
3rd Jul 2025 (Thu) 0.75 0.7516 0.725 0.7649 2,874
2nd Jul 2025 (Wed) 0.77 0.77 0.75 0.7598 18,477
1st Jul 2025 (Tue) 0.7501 0.7501 0.721 0.73 70,307
30th Jun 2025 (Mon) 0.77 0.83 0.75 0.78 13,831
27th Jun 2025 (Fri) 0.8504 0.8769 0.74 0.7776 53,096
26th Jun 2025 (Thu) 0.8003 0.8744 0.80 0.8575 1,362
25th Jun 2025 (Wed) 0.88 0.88 0.846 0.8888 10,775
24th Jun 2025 (Tue) 0.91 0.96 0.85 0.87 103,552
23rd Jun 2025 (Mon) 0.94 0.96 0.89 0.96 4,979
20th Jun 2025 (Fri) 0.90 0.90 0.90 0.90 897
19th Jun 2025 (Thu) 0.9023 0.9279 0.8826 0.928 64,534
18th Jun 2025 (Wed) 0.9023 0.9279 0.8826 0.928 64,534
17th Jun 2025 (Tue) 0.901 0.92 0.9006 0.928 3,160
16th Jun 2025 (Mon) 0.92 0.9599 0.86 0.93 8,409
13th Jun 2025 (Fri) 0.85 0.95 0.85 0.9401 113,222
12th Jun 2025 (Thu) 0.83 0.84 0.83 0.8397 43,255
11th Jun 2025 (Wed) 0.82 0.8881 0.783 0.814 99,847
10th Jun 2025 (Tue) 0.87 0.92 0.80 0.849 118,205
9th Jun 2025 (Mon) 0.91 0.9538 0.7999 0.80 84,871
6th Jun 2025 (Fri) 0.8601 0.90 0.8001 0.85 23,028
5th Jun 2025 (Thu) 0.97 0.97 0.97 0.9007 51
4th Jun 2025 (Wed) 0.999 0.999 0.999 0.96 850
3rd Jun 2025 (Tue) 0.98 0.98 0.8798 0.9654 2,289
2nd Jun 2025 (Mon) 0.998 0.998 0.998 1.01 300
30th May 2025 (Fri) 0.9946 0.9946 0.9946 0.987 1,030
29th May 2025 (Thu) 1.00 1.00 1.00 0.9851 216
28th May 2025 (Wed) 1.01 1.03 0.90 0.90 8,174
27th May 2025 (Tue) 0.98 1.01 0.98 0.9875 2,567
26th May 2025 (Mon) 1.07 1.07 1.07 1.07 0
24th May 2025 (Sat) 1.02 1.02 1.02 1.07 2,366
23rd May 2025 (Fri) 1.02 1.02 1.02 1.02 2,366
22nd May 2025 (Thu) 0.95 1.10 0.92 1.03 22,819
21st May 2025 (Wed) 1.30 1.30 0.763 0.9698 75,419
FTSE 100 Latest
Value8,992.12
Change19.48