Hongli Group Inc. - Ordinary Shares (HLP)
1.3400
0.00 (0.00%)
Hongli Group Inc. is a publicly traded company that specializes in the production and distribution of advanced materials used in various industrial applications
The company focuses on developing innovative products that enhance the performance and efficiency of manufacturing processes, with a commitment to sustainability and environmental responsibility. Through its research and development efforts, Hongli Group aims to provide value-added solutions to its customers while maintaining high standards of quality and safety in its operations. The firm primarily serves sectors such as automotive, electronics, and construction, positioning itself as a key player in the materials industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 1.38 | 0.00 | 1.38 | 1.34 | 560 | 1.34 |
| 3/18/2025 | 1.38 | 1.38 | 1.34 | 1.38 | 25,862 | 1.38 |
| 3/17/2025 | 1.34 | 1.38 | 1.32 | 1.38 | 4,654 | 1.38 |
| 3/14/2025 | 1.31 | 1.39 | 1.29 | 1.31 | 12,852 | 1.31 |
| 3/13/2025 | 1.30 | 1.40 | 1.30 | 1.33 | 172,194 | 1.33 |
| 3/12/2025 | 1.32 | 1.34 | 1.32 | 1.34 | 2,951 | 1.34 |
| 3/11/2025 | 1.30 | 1.36 | 1.30 | 1.32 | 4,551 | 1.32 |
| 3/10/2025 | 1.33 | 1.39 | 1.30 | 1.30 | 54,146 | 1.30 |
| 3/07/2025 | 1.39 | 1.39 | 1.32 | 1.39 | 4,318 | 1.39 |
| 3/06/2025 | 1.32 | 1.38 | 1.32 | 1.32 | 8,848 | 1.32 |
| 3/05/2025 | 1.38 | 1.38 | 1.32 | 1.34 | 13,511 | 1.34 |
| 3/04/2025 | 1.33 | 1.37 | 1.29 | 1.30 | 30,325 | 1.30 |
| 3/03/2025 | 1.31 | 1.33 | 1.27 | 1.31 | 8,743 | 1.31 |
| 2/28/2025 | 1.34 | 1.34 | 1.31 | 1.32 | 3,338 | 1.32 |
| 2/27/2025 | 1.34 | 1.34 | 1.31 | 1.31 | 8,281 | 1.31 |
| 2/26/2025 | 1.31 | 1.38 | 1.31 | 1.38 | 2,695 | 1.38 |
| 2/25/2025 | 1.31 | 1.39 | 1.29 | 1.39 | 21,554 | 1.39 |
| 2/24/2025 | 1.39 | 1.39 | 1.35 | 1.38 | 11,411 | 1.38 |
| 2/21/2025 | 1.39 | 1.40 | 1.33 | 1.33 | 7,800 | 1.33 |
| 2/20/2025 | 1.41 | 1.41 | 1.34 | 1.38 | 22,743 | 1.38 |
| 2/19/2025 | 1.32 | 1.37 | 1.32 | 1.35 | 4,495 | 1.35 |
| 2/18/2025 | 1.38 | 1.38 | 1.35 | 1.36 | 10,299 | 1.36 |
| 2/14/2025 | 1.33 | 1.42 | 1.33 | 1.36 | 19,598 | 1.36 |
| 2/13/2025 | 1.27 | 1.50 | 1.26 | 1.37 | 217,655 | 1.37 |
| 2/12/2025 | 1.42 | 1.42 | 1.19 | 1.30 | 365,644 | 1.30 |
| 2/11/2025 | 1.29 | 1.44 | 1.29 | 1.36 | 422,591 | 1.36 |
| 2/10/2025 | 1.24 | 1.28 | 1.24 | 1.28 | 186,948 | 1.28 |
| 2/07/2025 | 1.26 | 1.26 | 1.26 | 1.26 | 451 | 1.26 |
| 2/06/2025 | 1.35 | 1.35 | 1.26 | 1.26 | 14,840 | 1.26 |
| 2/03/2025 | 1.29 | 0.00 | 1.29 | 1.29 | 239 | 1.29 |
| 1/31/2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1,309 | 1.29 |
| 1/30/2025 | 1.28 | 1.36 | 1.26 | 1.36 | 5,431 | 1.36 |
| 1/29/2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1,933 | 1.28 |
| 1/28/2025 | 1.37 | 1.37 | 1.28 | 1.28 | 1,836 | 1.28 |
| 1/27/2025 | 1.28 | 1.28 | 1.28 | 1.28 | 3,217 | 1.28 |
| 1/24/2025 | 1.30 | 1.30 | 1.28 | 1.28 | 10,284 | 1.28 |
| 1/23/2025 | 1.31 | 1.31 | 1.28 | 1.30 | 3,885 | 1.30 |
| 1/22/2025 | 1.31 | 1.36 | 1.31 | 1.32 | 84,444 | 1.32 |
| 1/21/2025 | 1.30 | 1.36 | 1.30 | 1.31 | 135,975 | 1.31 |
| 1/17/2025 | 1.30 | 1.31 | 1.30 | 1.30 | 2,446 | 1.30 |
| 1/16/2025 | 1.36 | 1.44 | 1.29 | 1.33 | 33,276 | 1.33 |
| 1/15/2025 | 1.25 | 1.47 | 1.25 | 1.47 | 147,108 | 1.47 |
| 1/14/2025 | 1.28 | 1.35 | 1.27 | 1.28 | 10,903 | 1.28 |
| 1/13/2025 | 1.29 | 1.30 | 1.25 | 1.30 | 19,028 | 1.30 |
| 1/10/2025 | 1.32 | 1.33 | 1.29 | 1.32 | 17,091 | 1.32 |
| 1/08/2025 | 1.39 | 1.39 | 1.33 | 1.34 | 5,273 | 1.34 |
| 1/07/2025 | 1.34 | 1.34 | 1.30 | 1.30 | 5,027 | 1.30 |
| 1/06/2025 | 1.36 | 1.36 | 1.31 | 1.32 | 24,284 | 1.32 |
| 1/03/2025 | 1.35 | 1.39 | 1.30 | 1.37 | 26,619 | 1.37 |
| 1/02/2025 | 1.34 | 1.42 | 1.34 | 1.38 | 18,526 | 1.38 |
| 12/31/2024 | 1.42 | 0.00 | 1.42 | 1.31 | 0 | 1.31 |
| 12/30/2024 | 1.38 | 1.42 | 1.35 | 1.42 | 21,029 | 1.42 |
| 12/27/2024 | 1.35 | 1.46 | 1.29 | 1.38 | 105,826 | 1.38 |
| 12/26/2024 | 1.37 | 1.38 | 1.29 | 1.31 | 42,028 | 1.31 |
| 12/24/2024 | 1.35 | 1.38 | 1.30 | 1.30 | 28,556 | 1.30 |
| 12/23/2024 | 1.34 | 1.35 | 1.29 | 1.35 | 36,493 | 1.35 |