Hangzhou Landscaping Incorporated - 605303.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.26	18.35	18.35	18.55	18.05	1.86M
February 12, 2026	18.43	18.08	18.08	18.47	18.03	1.92M
February 11, 2026	18.5	18.41	18.41	18.56	18.27	2.11M
February 10, 2026	18.41	18.49	18.49	18.98	18.38	3.3M
February 09, 2026	18.1	18.39	18.39	18.54	18.07	2.78M
February 06, 2026	17.86	17.87	17.87	18.13	17.5	2.4M
February 05, 2026	17.74	17.83	17.83	18.48	17.58	3.3M
February 04, 2026	17.35	17.79	17.79	17.86	17.35	2.87M
February 03, 2026	17.23	17.42	17.42	17.59	17.18	2.1M
February 02, 2026	17.8	17.2	17.2	17.86	17.2	3.21M
January 30, 2026	17.79	17.81	17.81	18.01	17.51	2.55M
January 29, 2026	17.93	17.85	17.85	18.6	17.58	3.97M
January 28, 2026	18.7	18.01	18.01	18.74	17.9	4.72M
January 27, 2026	18.5	18.8	18.8	18.88	18.32	5.35M
January 26, 2026	18.56	18.36	18.36	18.77	18.16	4.63M
January 23, 2026	18.89	18.68	18.68	18.89	18.45	4.58M
January 22, 2026	18.7	18.81	18.81	19.3	18.6	7.06M
January 21, 2026	18.3	18.62	18.62	19	17.18	9.33M
January 20, 2026	17.96	19.09	19.09	19.29	17.87	13.12M
January 19, 2026	18.04	17.95	17.95	18.19	17.77	4M
January 16, 2026	17.71	17.95	17.95	17.95	17.45	4.18M
January 15, 2026	18	17.72	17.72	18.07	17.51	3.98M
January 14, 2026	17.78	17.94	17.94	18.41	17.76	4.98M
January 13, 2026	18.37	17.8	17.8	18.42	17.8	5.12M
January 12, 2026	18.75	18.32	18.32	18.79	18.3	6.88M
January 09, 2026	18.61	18.75	18.75	18.84	18.4	6.42M
January 08, 2026	19.84	18.7	18.7	19.85	18.6	13.56M
January 07, 2026	17.98	19.48	19.48	19.48	17.97	9.08M
January 06, 2026	17.78	17.71	17.71	17.95	17.5	3.86M
January 05, 2026	17.4	17.64	17.64	17.72	17.4	3.37M
December 31, 2025	17.6	17.3	17.3	17.84	17.1	3.98M
December 30, 2025	17.85	17.71	17.71	18.37	17.5	6.34M
December 29, 2025	17.91	17.61	17.61	17.97	17.33	4.15M
December 26, 2025	17.82	17.97	17.97	18.29	17.8	5.14M
December 25, 2025	17.93	17.83	17.83	18.18	17.54	3.65M
December 24, 2025	17.63	17.98	17.98	18.18	17.63	3.45M
December 23, 2025	18.18	17.73	17.73	18.3	17.5	4.93M
December 22, 2025	18.54	18.18	18.18	18.93	18.03	4.56M
December 19, 2025	18.58	18.45	18.45	18.58	17.93	4.94M
December 18, 2025	19.17	18.26	18.26	19.17	18.26	6.63M
December 17, 2025	19.77	19.2	19.2	20.68	18.55	8.12M
December 16, 2025	20.5	19.9	19.9	20.5	19.7	4.9M
December 15, 2025	20.25	20.35	20.35	20.6	19.65	5.55M
December 12, 2025	20.15	20.22	20.22	20.71	20.09	3.7M
December 11, 2025	20.55	20.34	20.34	20.96	20.25	5.07M
December 10, 2025	20.22	20.76	20.76	21.2	20.22	10.03M
December 09, 2025	20.27	20.03	20.03	20.55	19.88	6.54M
December 08, 2025	20.69	20.38	20.38	21.14	19.84	14.63M
December 05, 2025	19.01	20.16	20.16	20.16	18.67	5.74M
December 04, 2025	18.77	18.33	18.33	19.45	18.18	9.34M
December 03, 2025	21	19.29	19.29	21.38	19.29	14.74M
December 02, 2025	23.81	21.43	21.43	23.81	21.43	14.15M
December 01, 2025	23.41	23.81	23.81	24.13	22.7	10.18M
November 28, 2025	21.05	23.16	23.16	23.16	20.93	10.09M
November 27, 2025	20.91	21.05	21.05	22.36	20.83	6.83M
November 26, 2025	21.85	20.9	20.9	21.85	20.8	5.4M
November 25, 2025	21.31	21.57	21.57	22.35	20.82	7.4M
November 24, 2025	22.1	20.82	20.82	22.1	20.7	6.59M
November 21, 2025	22.92	21.5	21.5	23.74	21.5	7.45M
November 20, 2025	24.19	23.38	23.38	24.2	22.92	7.34M

Hangzhou Landscaping Incorporated (605303.SS) SHH