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
10th Jul 2026 (Fri) 0.99 1.23 0.983 1.17 44,411
9th Jul 2026 (Thu) 0.9369 1.01 0.92 0.9959 13,415
8th Jul 2026 (Wed) 0.855 1.02 0.81 0.935 78,645
7th Jul 2026 (Tue) 0.7703 0.849 0.75 0.8305 30,639
6th Jul 2026 (Mon) 0.714 0.7712 0.69 0.7793 75,333
3rd Jul 2026 (Fri) 0.5501 0.752 0.5501 0.752 0
2nd Jul 2026 (Thu) 0.5501 0.9182 0.55 0.752 1,867,481
1st Jul 2026 (Wed) 0.453 0.5942 0.453 0.5595 10,684
30th Jun 2026 (Tue) 0.522 0.522 0.466 0.46 16,646
29th Jun 2026 (Mon) 0.525 0.6735 0.5247 0.5399 62,291
26th Jun 2026 (Fri) 0.49 0.5521 0.49 0.54 21,050
25th Jun 2026 (Thu) 0.4742 0.509 0.4615 0.509 21,682
24th Jun 2026 (Wed) 0.421 0.4877 0.421 0.48 27,698
23rd Jun 2026 (Tue) 0.4119 0.4529 0.4119 0.447 17,351
22nd Jun 2026 (Mon) 0.4052 0.45 0.4032 0.4419 61,070
19th Jun 2026 (Fri) 0.3887 0.4503 0.3676 0.439 53,108
18th Jun 2026 (Thu) 0.3887 0.4503 0.3676 0.439 53,108
17th Jun 2026 (Wed) 0.4541 0.4541 0.3808 0.429 201,745
16th Jun 2026 (Tue) 0.50 0.503 0.45 0.4808 251,278
15th Jun 2026 (Mon) 0.4729 0.5743 0.4501 0.5311 1,808,605
12th Jun 2026 (Fri) 0.4977 0.5563 0.4901 0.50 12,916
11th Jun 2026 (Thu) 0.512 0.5198 0.4964 0.5269 2,396
10th Jun 2026 (Wed) 0.46 0.5198 0.46 0.5098 2,526
9th Jun 2026 (Tue) 0.4951 0.4951 0.495 0.48 87
8th Jun 2026 (Mon) 0.4251 0.521 0.4251 0.5072 22,480
5th Jun 2026 (Fri) 0.4891 0.533 0.4891 0.526 92,612
4th Jun 2026 (Thu) 0.5378 0.5378 0.5278 0.5236 1,306
3rd Jun 2026 (Wed) 0.5525 0.5525 0.535 0.5579 2,972
2nd Jun 2026 (Tue) 0.6098 0.62 0.588 0.5893 2,978
1st Jun 2026 (Mon) 0.6099 0.6209 0.6099 0.614 7,598
29th May 2026 (Fri) 0.4968 0.65 0.4968 0.6126 49,499
28th May 2026 (Thu) 0.475 0.502 0.47 0.5043 17,396
27th May 2026 (Wed) 0.4202 0.52 0.4202 0.4819 22,814
26th May 2026 (Tue) 0.438 0.438 0.4108 0.4402 6,325
25th May 2026 (Mon) 0.4001 0.4896 0.4001 0.4552 10,361
22nd May 2026 (Fri) 0.4001 0.4896 0.4001 0.4552 10,361
21st May 2026 (Thu) 0.4794 0.4934 0.3617 0.4588 108,220
20th May 2026 (Wed) 0.94 0.94 0.5075 0.5528 91,426
19th May 2026 (Tue) 0.9962 1.00 0.9355 0.95 43,835
18th May 2026 (Mon) 0.9401 1.03 0.935 1.00 84,234
15th May 2026 (Fri) 1.01 1.04 0.955 1.03 131,580
14th May 2026 (Thu) 1.10 1.10 0.90 1.03 376,783
13th May 2026 (Wed) 0.9582 1.195 0.93 1.16 113,508
12th May 2026 (Tue) 0.855 0.9799 0.85 0.94 11,191
11th May 2026 (Mon) 0.91 0.91 0.845 0.86 2,818
FTSE 100 Latest
Value10,497.29
Change24.84