Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	82,500
Mar 5, 2026	0.82	0.87	0.82	0.84	0.84	3.70%	886,500
Mar 4, 2026	0.83	0.84	0.79	0.81	0.81	-4.71%	698,500
Mar 3, 2026	0.83	0.86	0.83	0.85	0.85	1.19%	349,400
Mar 2, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	1,155,900
Feb 27, 2026	0.88	0.90	0.86	0.87	0.87	-0.57%	553,800
Feb 26, 2026	0.89	0.90	0.87	0.88	0.88	-1.69%	514,000
Feb 25, 2026	0.90	0.91	0.87	0.89	0.89	-1.11%	1,098,800
Feb 24, 2026	0.90	0.92	0.90	0.90	0.90	-0.55%	411,300
Feb 23, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	475,800
Feb 20, 2026	0.90	0.93	0.89	0.92	0.92	4.57%	2,045,300
Feb 19, 2026	0.85	0.90	0.83	0.88	0.88	3.55%	1,957,300
Feb 16, 2026	0.83	0.86	0.83	0.85	0.85	2.42%	864,800
Feb 13, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	305,500
Feb 12, 2026	0.81	0.83	0.81	0.82	0.82	0.61%	302,400
Feb 11, 2026	0.79	0.83	0.78	0.82	0.82	4.49%	1,294,800
Feb 10, 2026	0.78	0.79	0.77	0.78	0.78	4.00%	393,800
Feb 9, 2026	0.75	0.79	0.75	0.75	0.75	-	637,800
Feb 6, 2026	0.77	0.78	0.74	0.75	0.75	-4.46%	1,801,200
Feb 5, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	299,700
Feb 4, 2026	0.74	0.79	0.74	0.78	0.78	5.41%	1,254,200
Feb 3, 2026	0.70	0.75	0.70	0.74	0.74	7.25%	1,073,500
Feb 2, 2026	0.72	0.73	0.68	0.69	0.69	-2.82%	819,100
Jan 30, 2026	0.71	0.72	0.71	0.71	0.71	-	657,500
Jan 29, 2026	0.71	0.73	0.71	0.71	0.71	0.71%	465,600
Jan 28, 2026	0.69	0.72	0.69	0.71	0.71	2.92%	1,079,900
Jan 27, 2026	0.66	0.70	0.64	0.69	0.69	3.79%	1,682,800
Jan 23, 2026	0.66	0.67	0.65	0.66	0.66	3.13%	422,700
Jan 22, 2026	0.64	0.66	0.63	0.64	0.64	1.59%	969,400
Jan 21, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	801,400
Jan 20, 2026	0.62	0.63	0.60	0.62	0.62	0.81%	749,700
Jan 19, 2026	0.58	0.62	0.58	0.62	0.62	7.89%	1,027,900
Jan 16, 2026	0.58	0.58	0.57	0.57	0.57	-	137,900
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	113,000
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-	15,800
Jan 13, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	129,700
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	-	69,200
Jan 9, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	36,500
Jan 8, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	234,000
Jan 7, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	263,700
Jan 6, 2026	0.55	0.56	0.55	0.56	0.56	2.78%	221,100
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	9,000
Jan 2, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	12,100
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	-	500
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	59,500
Dec 29, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	19,400
Dec 23, 2025	0.53	0.55	0.53	0.54	0.54	5.88%	120,500
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	-7.27%	1,800
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	98,000
Dec 18, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	132,100
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-	10,100
Dec 16, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	92,500
Dec 15, 2025	0.54	0.54	0.54	0.54	0.54	-	18,100
Dec 12, 2025	0.53	0.54	0.53	0.54	0.54	2.88%	108,400
Dec 11, 2025	0.51	0.52	0.51	0.52	0.52	2.97%	176,300
Dec 10, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	140,400
Dec 9, 2025	0.51	0.51	0.51	0.51	0.51	0.99%	486,900
Dec 8, 2025	0.48	0.51	0.48	0.51	0.51	5.21%	302,700
Dec 5, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	30,700
Dec 4, 2025	0.49	0.49	0.48	0.49	0.49	-	31,600
Dec 3, 2025	0.50	0.50	0.49	0.49	0.49	-2.02%	15,300
Dec 2, 2025	0.50	0.50	0.49	0.50	0.50	-	39,300
Dec 1, 2025	0.50	0.50	0.49	0.50	0.50	-1.00%	140,700
Nov 28, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	50,500
Nov 27, 2025	0.50	0.51	0.50	0.51	0.51	-	80,600
Nov 26, 2025	0.51	0.51	0.51	0.51	0.51	-	32,800
Nov 25, 2025	0.52	0.52	0.51	0.51	0.51	-2.88%	5,200
Nov 24, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	66,400
Nov 21, 2025	0.52	0.52	0.50	0.50	0.50	-4.76%	121,000
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	-	70,400
Nov 19, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	19,000
Nov 18, 2025	0.53	0.53	0.50	0.52	0.52	-2.80%	436,500
Nov 17, 2025	0.54	0.54	0.54	0.54	0.54	-	16,000
Nov 14, 2025	0.54	0.54	0.54	0.54	0.54	-1.83%	2,500
Nov 13, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	47,300
Nov 12, 2025	0.54	0.55	0.54	0.55	0.55	-	22,300
Nov 11, 2025	0.56	0.56	0.55	0.55	0.55	0.92%	84,000
Nov 10, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	59,800
Nov 7, 2025	0.54	0.54	0.53	0.54	0.54	-	30,100
Nov 6, 2025	0.54	0.54	0.54	0.54	0.54	-	200
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	57,500
Nov 4, 2025	0.55	0.55	0.53	0.53	0.53	-6.19%	64,600
Nov 3, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	58,900
Oct 31, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	700
Oct 30, 2025	0.56	0.56	0.53	0.53	0.53	-4.50%	82,300
Oct 29, 2025	0.56	0.56	0.51	0.56	0.56	-2.63%	500,200
Oct 28, 2025	0.56	0.57	0.56	0.57	0.57	-	102,000
Oct 27, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	123,100
Oct 24, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	26,100
Oct 23, 2025	0.56	0.57	0.55	0.56	0.56	-	114,700
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	-	55,000
Oct 21, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	180,800
Oct 17, 2025	0.59	0.59	0.55	0.55	0.55	-5.98%	119,300
Oct 16, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	354,700
Oct 15, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	565,700
Oct 14, 2025	0.54	0.57	0.54	0.56	0.56	7.69%	850,800
Oct 13, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	473,400
Oct 10, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	159,700
Oct 9, 2025	0.54	0.54	0.54	0.54	0.54	-	126,000
Oct 8, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	304,400