Hongli Group Inc. - Ordinary Shares (HLP)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	247,041	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
7/23/2025	0.63	0.67	0.61	0.63	70,796	0.63
7/22/2025	0.63	0.69	0.63	0.66	20,264	0.66
7/21/2025	0.64	0.67	0.64	0.66	48,421	0.66
7/18/2025	0.65	0.69	0.64	0.65	76,598	0.65
7/17/2025	0.67	0.69	0.65	0.65	69,620	0.65
7/16/2025	0.69	0.69	0.66	0.67	199,670	0.67
7/15/2025	0.66	0.68	0.66	0.66	4,394	0.66
7/14/2025	0.70	0.70	0.65	0.69	147,668	0.69
7/11/2025	0.69	0.70	0.68	0.70	34,059	0.70
7/10/2025	0.64	0.70	0.63	0.65	23,801	0.65
7/09/2025	0.70	0.72	0.64	0.64	107,725	0.64
7/08/2025	0.70	0.76	0.66	0.70	149,558	0.70
7/07/2025	0.73	0.78	0.70	0.72	34,565	0.72
7/03/2025	0.78	0.78	0.71	0.76	125,110	0.76
7/02/2025	0.73	0.77	0.73	0.76	78,856	0.76
7/01/2025	0.84	0.84	0.72	0.73	134,730	0.73
6/30/2025	0.76	0.86	0.73	0.78	258,955	0.78
6/27/2025	0.85	0.88	0.74	0.78	443,407	0.78
6/26/2025	0.88	0.88	0.80	0.86	7,571	0.86
6/25/2025	0.91	0.93	0.82	0.89	116,692	0.89
6/24/2025	0.93	0.96	0.84	0.87	441,338	0.87
6/23/2025	0.95	0.96	0.88	0.96	62,989	0.96
6/20/2025	0.93	0.93	0.90	0.90	2,882	0.90
6/18/2025	0.90	0.96	0.86	0.93	328,154	0.93
6/17/2025	0.96	0.96	0.90	0.93	39,533	0.93
6/16/2025	0.91	0.96	0.86	0.93	137,985	0.93
6/13/2025	0.84	0.95	0.83	0.94	340,816	0.94
6/12/2025	0.77	0.84	0.77	0.84	190,262	0.84
6/11/2025	0.84	0.90	0.78	0.81	685,687	0.81
6/10/2025	0.85	0.92	0.80	0.85	525,855	0.85
6/09/2025	0.85	0.95	0.78	0.80	901,379	0.80
6/06/2025	0.90	0.94	0.80	0.85	135,391	0.85
6/05/2025	0.97	0.97	0.90	0.90	9,782	0.90
6/04/2025	0.98	1.00	0.96	0.96	3,067	0.96