Hongli Group Inc. - Ordinary Shares (HLP)

Historical Prices For Hongli Group Inc. - Ordinary Shares (HLP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.42	1.42	1.33	1.35	7,161	1.35
10/22/2025	1.37	1.41	1.35	1.35	13,111	1.35
10/21/2025	1.47	1.50	1.42	1.42	73,921	1.42
10/20/2025	1.51	1.54	1.45	1.49	45,433	1.49
10/17/2025	1.44	1.47	1.40	1.43	56,617	1.43
10/16/2025	1.49	1.49	1.45	1.47	21,377	1.47
10/15/2025	1.48	1.55	1.45	1.46	18,654	1.46
10/14/2025	1.49	1.53	1.40	1.50	114,135	1.50
10/13/2025	1.59	1.59	1.40	1.50	816,346	1.50
10/10/2025	1.63	1.67	1.39	1.65	632,354	1.65
10/09/2025	1.62	1.69	1.34	1.63	241,804	1.63
10/08/2025	1.47	1.62	1.40	1.61	707,071	1.61
10/07/2025	1.41	1.53	1.30	1.48	1,187,490	1.48
10/06/2025	1.33	1.45	1.30	1.39	458,200	1.39
10/03/2025	1.42	1.54	1.14	1.34	827,524	1.34
10/02/2025	1.48	1.50	1.35	1.46	94,483	1.46
10/01/2025	1.39	1.50	1.33	1.48	193,487	1.48
9/30/2025	1.12	1.38	1.12	1.33	218,590	1.33
9/29/2025	1.08	1.14	1.04	1.12	286,301	1.12
9/26/2025	1.04	1.06	1.03	1.04	24,015	1.04
9/25/2025	1.05	1.06	1.02	1.05	88,272	1.05
9/24/2025	1.01	1.05	1.00	1.05	8,555	1.05
9/23/2025	1.03	1.09	0.95	1.01	103,204	1.01
9/22/2025	1.09	1.09	1.00	1.03	18,852	1.03
9/19/2025	1.05	1.10	1.01	1.05	227,481	1.05
9/18/2025	1.05	1.09	0.96	1.08	83,616	1.08
9/17/2025	0.98	1.04	0.98	1.01	94,290	1.01
9/16/2025	0.98	1.02	0.93	1.01	170,421	1.01
9/15/2025	0.93	0.98	0.93	0.98	39,983	0.98
9/12/2025	0.93	0.97	0.92	0.97	66,305	0.97
9/11/2025	0.94	0.97	0.90	0.96	111,612	0.96
9/10/2025	0.80	0.97	0.79	0.92	274,950	0.92
9/09/2025	0.64	0.82	0.64	0.80	313,634	0.80
9/08/2025	0.68	0.72	0.66	0.66	166,849	0.66
9/05/2025	0.70	0.76	0.68	0.69	266,663	0.69
9/04/2025	0.66	0.69	0.66	0.69	131,156	0.69
9/03/2025	0.70	0.70	0.66	0.66	30,972	0.66
9/02/2025	0.71	0.71	0.67	0.68	40,146	0.68
8/29/2025	0.69	0.72	0.68	0.69	269,670	0.69
8/28/2025	0.68	0.72	0.66	0.72	247,040	0.72
8/27/2025	0.70	0.73	0.66	0.68	42,632	0.68
8/26/2025	0.74	0.75	0.70	0.70	181,596	0.70
8/25/2025	0.64	0.75	0.64	0.71	1,281,119	0.71
8/22/2025	0.66	0.70	0.63	0.68	141,257	0.68
8/21/2025	0.64	0.65	0.62	0.62	3,457	0.62
8/20/2025	0.65	0.67	0.63	0.66	2,864	0.66
8/19/2025	0.68	0.68	0.63	0.66	16,511	0.66
8/18/2025	0.65	0.65	0.64	0.65	4,297	0.65
8/15/2025	0.65	0.68	0.64	0.67	15,102	0.67
8/14/2025	0.65	0.68	0.65	0.68	127,865	0.68
8/13/2025	0.66	0.69	0.66	0.68	144,127	0.68
8/12/2025	0.66	0.71	0.65	0.69	258,257	0.69
8/11/2025	0.71	0.71	0.64	0.66	168,431	0.66
8/08/2025	0.66	0.69	0.62	0.66	1,049,641	0.66
8/07/2025	0.65	0.73	0.65	0.68	149,681	0.68
8/06/2025	0.64	0.68	0.64	0.65	274,080	0.65
8/05/2025	0.68	0.69	0.63	0.65	172,911	0.65
8/04/2025	0.62	0.71	0.62	0.65	60,915	0.65
8/01/2025	0.63	0.66	0.62	0.62	10,106	0.62
7/31/2025	0.64	0.70	0.63	0.66	37,612	0.66
7/30/2025	0.63	0.65	0.63	0.63	14,601	0.63
7/29/2025	0.64	0.69	0.64	0.66	99,768	0.66
7/28/2025	0.67	0.67	0.64	0.66	27,912	0.66
7/25/2025	0.65	0.70	0.64	0.66	288,319	0.66
7/24/2025	0.65	0.69	0.63	0.66	173,966	0.66