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
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
8th May 2026 (Fri) 0.895 0.8995 0.8401 0.822 674
7th May 2026 (Thu) 0.89 0.92 0.8461 0.841 15,951
6th May 2026 (Wed) 0.913 0.9386 0.85 0.91 13,494
5th May 2026 (Tue) 0.84 0.9599 0.84 0.895 10,640
4th May 2026 (Mon) 0.83 0.84 0.817 0.8301 8,713
1st May 2026 (Fri) 0.7955 0.8399 0.79 0.836 6,383
30th Apr 2026 (Thu) 0.80 0.80 0.7901 0.77 3,427
29th Apr 2026 (Wed) 0.8208 0.8208 0.7937 0.8018 2,001
28th Apr 2026 (Tue) 0.8776 0.8776 0.82 0.82 4,869
27th Apr 2026 (Mon) 0.885 0.888 0.8551 0.8546 3,835
24th Apr 2026 (Fri) 0.9001 0.9005 0.9001 0.90 507
23rd Apr 2026 (Thu) 0.955 0.955 0.87 0.8995 12,221
22nd Apr 2026 (Wed) 1.00 1.03 0.9212 0.9438 93,943
21st Apr 2026 (Tue) 1.07 1.07 1.02 1.05 6,487
20th Apr 2026 (Mon) 1.09 1.18 1.02 1.17 11,370
17th Apr 2026 (Fri) 1.10 1.14 1.08 1.11 31,512
16th Apr 2026 (Thu) 1.08 1.14 1.05 1.09 32,308
15th Apr 2026 (Wed) 0.98 1.01 0.9702 1.04 17,769
14th Apr 2026 (Tue) 0.91 1.02 0.91 1.02 126,312
13th Apr 2026 (Mon) 0.85 0.92 0.85 0.91 110,284
10th Apr 2026 (Fri) 0.84 0.84 0.84 0.8891 119
9th Apr 2026 (Thu) 0.85 0.8851 0.84 0.8851 100,718
8th Apr 2026 (Wed) 0.919 0.919 0.86 0.87 100,901
7th Apr 2026 (Tue) 0.8401 0.8727 0.8387 0.8673 116,322
6th Apr 2026 (Mon) 0.864 0.8648 0.85 0.855 67,295
3rd Apr 2026 (Fri) 0.8364 0.8561 0.8364 0.84 90,391
2nd Apr 2026 (Thu) 0.8364 0.8561 0.8364 0.84 90,391
1st Apr 2026 (Wed) 0.91 0.91 0.85 0.8501 157,090
31st Mar 2026 (Tue) 0.8851 0.91 0.8851 0.88 1,642
30th Mar 2026 (Mon) 0.9606 0.9606 0.953 0.9503 24,040
27th Mar 2026 (Fri) 0.95 1.00 0.95 0.98 5,637
26th Mar 2026 (Thu) 0.97 0.97 0.97 0.9571 1,381
25th Mar 2026 (Wed) 0.9823 1.02 0.9503 1.01 1,979
24th Mar 2026 (Tue) 0.9927 1.005 0.9927 0.9829 1,565
23rd Mar 2026 (Mon) 0.911 1.04 0.90 0.9994 83,963
FTSE 100 Latest
Value10,443.47
Change11.13