Guangzhou Hongli Opto Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.480 | 7.550 | 7.420 | 7.500 | 7.419 | 19,373,293 |
| 2026-01-19 | 7.450 | 7.530 | 7.380 | 7.490 | 7.409 | 20,796,750 |
| 2026-01-16 | 7.320 | 7.480 | 7.260 | 7.450 | 7.369 | 23,777,350 |
| 2026-01-15 | 7.360 | 7.420 | 7.260 | 7.350 | 7.271 | 15,055,200 |
| 2026-01-14 | 7.350 | 7.480 | 7.230 | 7.410 | 7.330 | 25,650,930 |
| 2026-01-13 | 7.510 | 7.530 | 7.320 | 7.340 | 7.261 | 24,660,665 |
| 2026-01-12 | 7.440 | 7.550 | 7.380 | 7.530 | 7.449 | 30,959,204 |
| 2026-01-09 | 7.390 | 7.470 | 7.330 | 7.460 | 7.379 | 19,359,504 |
| 2026-01-08 | 7.320 | 7.410 | 7.300 | 7.380 | 7.300 | 17,031,780 |
| 2026-01-07 | 7.340 | 7.420 | 7.240 | 7.360 | 7.280 | 17,320,072 |
| 2026-01-06 | 7.220 | 7.330 | 7.220 | 7.330 | 7.251 | 17,722,920 |
| 2026-01-05 | 7.230 | 7.290 | 7.200 | 7.220 | 7.142 | 14,600,860 |
| 2025-12-31 | 7.160 | 7.260 | 7.030 | 7.210 | 7.132 | 11,492,000 |
| 2025-12-30 | 7.150 | 7.230 | 7.120 | 7.140 | 7.063 | 10,251,733 |
| 2025-12-29 | 7.220 | 7.260 | 7.150 | 7.180 | 7.102 | 12,026,666 |
| 2025-12-26 | 7.280 | 7.310 | 7.140 | 7.250 | 7.172 | 15,616,263 |
| 2025-12-25 | 7.290 | 7.340 | 7.240 | 7.300 | 7.221 | 14,540,605 |
| 2025-12-24 | 7.180 | 7.350 | 7.150 | 7.290 | 7.211 | 20,315,125 |
| 2025-12-23 | 7.090 | 7.310 | 7.020 | 7.160 | 7.083 | 20,519,011 |
| 2025-12-22 | 7.030 | 7.180 | 7.010 | 7.090 | 7.013 | 14,116,538 |
| 2025-12-19 | 6.910 | 7.030 | 6.910 | 7.020 | 6.944 | 13,516,559 |
| 2025-12-18 | 6.860 | 7.000 | 6.840 | 6.930 | 6.855 | 10,476,727 |
| 2025-12-17 | 6.890 | 6.940 | 6.740 | 6.910 | 6.835 | 17,035,534 |
| 2025-12-16 | 7.040 | 7.040 | 6.850 | 6.910 | 6.835 | 15,700,900 |
| 2025-12-15 | 7.000 | 7.130 | 6.930 | 7.040 | 6.964 | 16,736,633 |
| 2025-12-12 | 7.150 | 7.180 | 7.030 | 7.030 | 6.954 | 20,245,338 |
| 2025-12-11 | 7.370 | 7.400 | 7.120 | 7.130 | 7.053 | 21,010,281 |
| 2025-12-10 | 7.620 | 7.630 | 7.320 | 7.370 | 7.290 | 21,292,685 |
| 2025-12-09 | 7.680 | 7.790 | 7.560 | 7.590 | 7.508 | 17,903,052 |
| 2025-12-08 | 7.640 | 7.750 | 7.610 | 7.690 | 7.607 | 17,341,941 |
| 2025-12-05 | 7.550 | 7.620 | 7.460 | 7.620 | 7.538 | 14,643,700 |
| 2025-12-04 | 7.610 | 7.680 | 7.480 | 7.560 | 7.478 | 12,928,800 |
| 2025-12-03 | 7.750 | 7.750 | 7.600 | 7.670 | 7.587 | 18,990,900 |
| 2025-12-02 | 7.730 | 7.820 | 7.700 | 7.730 | 7.646 | 21,471,075 |
| 2025-12-01 | 7.610 | 7.840 | 7.610 | 7.760 | 7.676 | 24,781,343 |
| 2025-11-28 | 7.550 | 7.710 | 7.520 | 7.670 | 7.587 | 21,043,200 |
| 2025-11-27 | 7.430 | 7.660 | 7.390 | 7.570 | 7.488 | 20,916,730 |
| 2025-11-26 | 7.540 | 7.560 | 7.360 | 7.420 | 7.340 | 15,680,626 |
| 2025-11-25 | 7.290 | 7.570 | 7.230 | 7.520 | 7.439 | 21,437,544 |
| 2025-11-24 | 7.180 | 7.290 | 7.070 | 7.230 | 7.152 | 14,355,386 |
| 2025-11-21 | 7.390 | 7.490 | 7.120 | 7.120 | 7.043 | 19,159,800 |
| 2025-11-20 | 7.420 | 7.560 | 7.380 | 7.500 | 7.419 | 15,355,200 |
| 2025-11-19 | 7.540 | 7.590 | 7.340 | 7.400 | 7.320 | 15,311,835 |
| 2025-11-18 | 7.610 | 7.640 | 7.530 | 7.580 | 7.498 | 17,874,696 |
| 2025-11-17 | 7.600 | 7.660 | 7.490 | 7.650 | 7.567 | 22,443,741 |
| 2025-11-14 | 7.460 | 7.680 | 7.460 | 7.600 | 7.518 | 23,331,988 |
| 2025-11-13 | 7.480 | 7.520 | 7.390 | 7.500 | 7.419 | 15,903,391 |
| 2025-11-12 | 7.540 | 7.550 | 7.390 | 7.490 | 7.409 | 13,033,917 |
| 2025-11-11 | 7.550 | 7.640 | 7.520 | 7.570 | 7.488 | 14,303,093 |
| 2025-11-10 | 7.540 | 7.570 | 7.480 | 7.530 | 7.449 | 15,307,600 |
| 2025-11-07 | 7.600 | 7.610 | 7.460 | 7.550 | 7.468 | 14,907,600 |
| 2025-11-06 | 7.570 | 7.650 | 7.470 | 7.620 | 7.538 | 16,997,581 |
| 2025-11-05 | 7.460 | 7.600 | 7.460 | 7.570 | 7.488 | 14,933,227 |
| 2025-11-04 | 7.660 | 7.730 | 7.490 | 7.550 | 7.468 | 23,433,815 |
| 2025-11-03 | 7.420 | 7.780 | 7.340 | 7.760 | 7.676 | 39,368,177 |
| 2025-10-31 | 7.350 | 7.510 | 7.300 | 7.420 | 7.340 | 22,048,686 |
| 2025-10-30 | 7.520 | 7.590 | 7.330 | 7.350 | 7.271 | 29,846,852 |
| 2025-10-29 | 7.530 | 7.820 | 7.500 | 7.610 | 7.528 | 49,545,199 |
| 2025-10-28 | 7.670 | 7.750 | 7.480 | 7.550 | 7.468 | 70,414,367 |
| 2025-10-27 | 7.230 | 7.300 | 7.110 | 7.120 | 7.043 | 20,621,786 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-10-23 | 0.1000 CNY |
| 2025-06-19 | 0.0150 CNY |
| 2024-06-13 | 0.1000 CNY |
| 2019-06-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.