HXHX Historical Prices
Haoxin Holdings Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
1.47
Period low
0.1466
Period change
-69.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.1660 | 0.2368 | 0.1466 | 0.2360 | +38.91% | 56,838,208 |
| Oct 30, 2026 | 0.1600 | 0.1700 | 0.1600 | 0.1699 | +6.86% | 1,409,376 |
| Oct 29, 2026 | 0.1699 | 0.1700 | 0.1540 | 0.1590 | -7.34% | 405,167 |
| Oct 28, 2026 | 0.1809 | 0.1832 | 0.1703 | 0.1716 | -6.43% | 55,673 |
| Oct 27, 2026 | 0.1850 | 0.1860 | 0.1807 | 0.1834 | -1.08% | 56,323 |
| Oct 26, 2026 | 0.1960 | 0.2099 | 0.1822 | 0.1854 | -3.44% | 127,056 |
| Oct 23, 2026 | 0.1810 | 0.1959 | 0.1810 | 0.1920 | +1.96% | 52,882 |
| Oct 22, 2026 | 0.1900 | 0.2000 | 0.1811 | 0.1883 | -1.62% | 91,240 |
| Oct 21, 2026 | 0.2085 | 0.2135 | 0.1900 | 0.1914 | -10.98% | 310,988 |
| Oct 20, 2026 | 0.2100 | 0.2200 | 0.2015 | 0.2150 | -4.32% | 596,829 |
| Oct 19, 2026 | 0.2600 | 0.2610 | 0.2050 | 0.2247 | -15.14% | 341,636 |
| Oct 16, 2026 | 0.2950 | 0.2950 | 0.2539 | 0.2648 | -6.46% | 189,218 |
| Oct 15, 2026 | 0.2700 | 0.2899 | 0.2601 | 0.2831 | +2.24% | 220,684 |
| Oct 14, 2026 | 0.2619 | 0.2773 | 0.2408 | 0.2769 | +2.56% | 124,323 |
| Oct 13, 2026 | 0.2730 | 0.2855 | 0.2647 | 0.2700 | -5.56% | 268,201 |
| Oct 12, 2026 | 0.3035 | 0.3080 | 0.2722 | 0.2859 | -10.46% | 540,428 |
| Oct 9, 2026 | 0.3355 | 0.3405 | 0.2950 | 0.3193 | -4.69% | 1,092,259 |
| Oct 8, 2026 | 0.3291 | 0.4583 | 0.2914 | 0.3350 | +3.94% | 28,373,875 |
| Oct 7, 2026 | 0.3261 | 0.3397 | 0.3051 | 0.3223 | +1.67% | 653,670 |
| Oct 6, 2026 | 0.3354 | 0.3468 | 0.3000 | 0.3170 | -5.51% | 330,621 |
| Oct 5, 2026 | 0.3446 | 0.3633 | 0.3255 | 0.3355 | -13.53% | 636,428 |
| Oct 2, 2026 | 0.3600 | 0.3970 | 0.3500 | 0.3880 | -3.00% | 16,721,942 |
| Oct 1, 2026 | 0.5107 | 0.5692 | 0.3600 | 0.4000 | +0.00% | 14,289,210 |
| Sep 30, 2026 | 0.3999 | 0.4050 | 0.3871 | 0.4000 | -2.39% | 42,037 |
| Sep 29, 2026 | 0.4084 | 0.4113 | 0.3914 | 0.4098 | -3.05% | 24,124 |
| Sep 28, 2026 | 0.4122 | 0.4253 | 0.4000 | 0.4227 | -1.67% | 17,450 |
| Sep 25, 2026 | 0.3911 | 0.4305 | 0.3911 | 0.4299 | +9.92% | 35,975 |
| Sep 24, 2026 | 0.4100 | 0.4173 | 0.3800 | 0.3911 | -1.36% | 86,384 |
| Sep 23, 2026 | 0.4000 | 0.4195 | 0.3813 | 0.3965 | +0.81% | 69,594 |
| Sep 22, 2026 | 0.4071 | 0.4100 | 0.3889 | 0.3933 | -4.07% | 31,737 |
| Sep 21, 2026 | 0.4373 | 0.4400 | 0.4000 | 0.4100 | -3.55% | 96,558 |
| Sep 18, 2026 | 0.4199 | 0.4382 | 0.4000 | 0.4251 | +1.24% | 85,782 |
| Sep 17, 2026 | 0.4020 | 0.4700 | 0.3902 | 0.4199 | +11.26% | 422,425 |
| Sep 16, 2026 | 0.4201 | 0.6006 | 0.3681 | 0.3774 | -8.18% | 5,897,618 |
| Sep 15, 2026 | 0.4674 | 0.4713 | 0.4110 | 0.4110 | -11.82% | 106,955 |
| Sep 14, 2026 | 0.4650 | 0.4701 | 0.4638 | 0.4661 | -1.04% | 8,577 |
| Sep 11, 2026 | 0.4830 | 0.4906 | 0.4650 | 0.4710 | -4.27% | 9,222 |
| Sep 9, 2026 | 0.4849 | 0.4990 | 0.4849 | 0.4920 | -1.34% | 10,503 |
| Sep 8, 2026 | 0.5204 | 0.5204 | 0.4800 | 0.4987 | +4.31% | 27,770 |
| Sep 4, 2026 | 0.4844 | 0.5078 | 0.4712 | 0.4781 | -5.20% | 80,679 |
| Sep 3, 2026 | 0.4799 | 0.5339 | 0.4610 | 0.5043 | +3.85% | 290,596 |
| Sep 2, 2026 | 0.4900 | 0.5108 | 0.4701 | 0.4856 | -0.65% | 30,900 |
| Aug 31, 2026 | 0.4921 | 0.4999 | 0.4716 | 0.4888 | -6.84% | 88,247 |
| Aug 28, 2026 | 0.4758 | 0.5300 | 0.4758 | 0.5247 | +6.97% | 41,994 |
| Aug 27, 2026 | 0.5050 | 0.5050 | 0.4795 | 0.4905 | -4.18% | 107,680 |
| Aug 26, 2026 | 0.5160 | 0.5240 | 0.5050 | 0.5119 | +0.14% | 34,717 |
| Aug 25, 2026 | 0.5321 | 0.5330 | 0.5060 | 0.5112 | -4.09% | 28,063 |
| Aug 24, 2026 | 0.5090 | 0.5341 | 0.4855 | 0.5330 | +3.25% | 100,928 |
| Aug 21, 2026 | 0.5299 | 0.5306 | 0.4984 | 0.5162 | -1.75% | 186,130 |
| Aug 20, 2026 | 0.5000 | 0.5268 | 0.5000 | 0.5254 | +3.92% | 114,122 |
| Aug 19, 2026 | 0.5231 | 0.5272 | 0.5025 | 0.5056 | -7.02% | 98,258 |
| Aug 18, 2026 | 0.5708 | 0.6148 | 0.5122 | 0.5438 | -5.13% | 361,538 |
| Aug 17, 2026 | 0.4870 | 0.6300 | 0.4870 | 0.5732 | +11.56% | 1,277,974 |
| Aug 14, 2026 | 0.5330 | 0.5800 | 0.5112 | 0.5138 | -11.41% | 369,405 |
| Aug 13, 2026 | 0.4840 | 0.5800 | 0.4840 | 0.5800 | +7.01% | 2,265,386 |
| Aug 12, 2026 | 0.5200 | 0.7481 | 0.4821 | 0.5420 | +11.75% | 37,226,469 |
| Aug 11, 2026 | 0.4800 | 0.7346 | 0.4497 | 0.4850 | +0.89% | 11,410,724 |
| Aug 10, 2026 | 0.4320 | 0.4807 | 0.4313 | 0.4807 | +4.16% | 6,991 |
| Aug 7, 2026 | 0.4900 | 0.4900 | 0.4310 | 0.4615 | -2.47% | 3,661 |
| Aug 6, 2026 | 0.5100 | 0.5100 | 0.4701 | 0.4732 | -1.52% | 22,045 |
| Aug 5, 2026 | 0.4800 | 0.5195 | 0.4800 | 0.4805 | +0.38% | 7,014 |
| Aug 4, 2026 | 0.4659 | 0.4793 | 0.4302 | 0.4787 | -0.35% | 18,752 |
| Aug 3, 2026 | 0.4760 | 0.5008 | 0.4532 | 0.4804 | +1.54% | 58,389 |
| Jul 31, 2026 | 0.4970 | 0.4970 | 0.4300 | 0.4731 | +3.68% | 84,515 |
| Jul 30, 2026 | 0.4500 | 0.4724 | 0.4301 | 0.4563 | +3.19% | 39,614 |
| Jul 29, 2026 | 0.4212 | 0.4930 | 0.4212 | 0.4422 | +4.99% | 35,806 |
| Jul 28, 2026 | 0.4578 | 0.4578 | 0.4202 | 0.4212 | -6.36% | 12,668 |
| Jul 27, 2026 | 0.4200 | 0.4570 | 0.4147 | 0.4498 | -9.93% | 37,542 |
| Jul 24, 2026 | 0.5296 | 0.5296 | 0.4600 | 0.4994 | -2.44% | 48,334 |
| Jul 23, 2026 | 0.5209 | 0.5209 | 0.5040 | 0.5119 | -3.52% | 9,539 |
| Jul 22, 2026 | 0.5100 | 0.5400 | 0.5000 | 0.5306 | -2.28% | 19,385 |
| Jul 21, 2026 | 0.5201 | 0.5430 | 0.4846 | 0.5430 | +2.53% | 29,078 |
| Jul 20, 2026 | 0.5279 | 0.5296 | 0.5012 | 0.5296 | -7.09% | 113,006 |
| Jul 17, 2026 | 0.5582 | 0.5700 | 0.5301 | 0.5700 | -1.16% | 16,440 |
| Jul 16, 2026 | 0.5468 | 0.5772 | 0.5468 | 0.5767 | -0.10% | 37,688 |
| Jul 15, 2026 | 0.5509 | 0.5785 | 0.5301 | 0.5773 | +1.53% | 36,126 |
| Jul 14, 2026 | 0.5334 | 0.5686 | 0.5265 | 0.5686 | -1.11% | 20,554 |
| Jul 13, 2026 | 0.4952 | 0.5750 | 0.4828 | 0.5750 | +0.00% | 43,304 |
| Jul 10, 2026 | 0.5172 | 0.5750 | 0.5172 | 0.5750 | +4.56% | 65,225 |
| Jul 9, 2026 | 0.4770 | 0.5502 | 0.4770 | 0.5499 | +6.38% | 87,444 |
| Jul 8, 2026 | 0.4606 | 0.5170 | 0.4606 | 0.5169 | +1.35% | 26,922 |
| Jul 7, 2026 | 0.5010 | 0.5150 | 0.4950 | 0.5100 | -1.22% | 65,822 |
| Jul 6, 2026 | 0.4695 | 0.5200 | 0.4687 | 0.5163 | +6.50% | 238,772 |
| Jul 2, 2026 | 0.4783 | 0.4848 | 0.4536 | 0.4848 | -0.02% | 289,779 |
| Jul 1, 2026 | 0.4376 | 0.5098 | 0.4101 | 0.4849 | +7.76% | 654,468 |
| Jun 30, 2026 | 0.3700 | 0.4692 | 0.3246 | 0.4500 | +17.49% | 16,169,191 |
| Jun 29, 2026 | 0.4101 | 0.4102 | 0.3814 | 0.3830 | -5.48% | 131,819 |
| Jun 26, 2026 | 0.4110 | 0.4250 | 0.4010 | 0.4052 | -1.36% | 74,470 |
| Jun 25, 2026 | 0.4333 | 0.4491 | 0.4103 | 0.4108 | -9.16% | 71,603 |
| Jun 24, 2026 | 0.4467 | 0.4806 | 0.4412 | 0.4522 | +3.67% | 138,471 |
| Jun 23, 2026 | 0.4439 | 0.4637 | 0.4261 | 0.4362 | -2.33% | 53,932 |
| Jun 22, 2026 | 0.4857 | 0.4857 | 0.4335 | 0.4466 | -2.02% | 76,443 |
| Jun 18, 2026 | 0.4447 | 0.4895 | 0.4250 | 0.4558 | +2.50% | 75,425 |
| Jun 17, 2026 | 0.4860 | 0.5500 | 0.4300 | 0.4447 | -12.08% | 281,919 |
| Jun 16, 2026 | 0.5240 | 0.5783 | 0.4633 | 0.5058 | -8.00% | 412,605 |
| Jun 15, 2026 | 0.5282 | 0.5500 | 0.5200 | 0.5498 | -2.66% | 174,690 |
| Jun 12, 2026 | 0.5979 | 0.6499 | 0.5130 | 0.5648 | -5.77% | 573,864 |
| Jun 11, 2026 | 0.5889 | 0.7200 | 0.5214 | 0.5994 | -31.89% | 2,014,190 |
| Jun 10, 2026 | 0.5889 | 1.03 | 0.5653 | 0.8800 | +73.26% | 34,602,783 |
| Jun 9, 2026 | 0.4669 | 0.6467 | 0.4150 | 0.5079 | +27.87% | 30,403,680 |
| Jun 8, 2026 | 0.4009 | 0.6000 | 0.3400 | 0.3972 | -11.60% | 7,009,161 |
| Jun 5, 2026 | 0.4397 | 0.6500 | 0.3736 | 0.4493 | +4.49% | 12,989,476 |
| Jun 4, 2026 | 0.3885 | 0.4456 | 0.3885 | 0.4300 | +12.98% | 305,565 |
| Jun 3, 2026 | 0.4200 | 0.4299 | 0.3711 | 0.3806 | -9.29% | 162,443 |
| Jun 2, 2026 | 0.4441 | 0.4540 | 0.3812 | 0.4196 | -6.65% | 229,588 |
| Jun 1, 2026 | 0.5100 | 0.5299 | 0.4000 | 0.4495 | -10.12% | 306,218 |
| May 29, 2026 | 0.4667 | 0.5199 | 0.4667 | 0.5001 | +7.36% | 50,837 |
| May 28, 2026 | 0.4610 | 0.4850 | 0.4603 | 0.4658 | -4.94% | 20,245 |
| May 27, 2026 | 0.4900 | 0.4900 | 0.4653 | 0.4900 | +3.09% | 3,565 |
| May 26, 2026 | 0.4979 | 0.4979 | 0.4600 | 0.4753 | -2.52% | 63,534 |
| May 22, 2026 | 0.4800 | 0.5338 | 0.4755 | 0.4876 | -2.07% | 53,329 |
| May 21, 2026 | 0.4200 | 0.5220 | 0.4200 | 0.4979 | +7.10% | 526,839 |
| May 20, 2026 | 0.4451 | 0.4650 | 0.4451 | 0.4649 | +4.50% | 27,252 |
| May 19, 2026 | 0.4230 | 0.4598 | 0.4230 | 0.4449 | -3.26% | 33,192 |
| May 18, 2026 | 0.4497 | 0.5046 | 0.4353 | 0.4599 | +2.27% | 18,519 |
| May 15, 2026 | 0.4490 | 0.5038 | 0.4226 | 0.4497 | +0.16% | 61,290 |
| May 14, 2026 | 0.4202 | 0.5200 | 0.4200 | 0.4490 | +4.44% | 146,395 |
| May 13, 2026 | 0.4590 | 0.4680 | 0.4200 | 0.4299 | -3.15% | 75,758 |
| May 12, 2026 | 0.4300 | 0.4499 | 0.4150 | 0.4439 | +0.86% | 107,281 |
| May 11, 2026 | 0.4300 | 0.4729 | 0.4298 | 0.4401 | -4.33% | 61,697 |
| May 8, 2026 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | -4.56% | 59,699 |
| May 7, 2026 | 0.4700 | 0.4912 | 0.4512 | 0.4820 | -5.43% | 82,404 |
| May 6, 2026 | 0.4750 | 0.5805 | 0.4750 | 0.5097 | +1.94% | 94,298 |
| May 5, 2026 | 0.5204 | 0.5205 | 0.4901 | 0.5000 | -5.64% | 36,350 |
| May 4, 2026 | 0.5300 | 0.5601 | 0.4887 | 0.5299 | -8.67% | 75,718 |
| May 1, 2026 | 0.5609 | 0.5802 | 0.5609 | 0.5802 | -1.79% | 9,955 |
| Apr 30, 2026 | 0.5300 | 0.5908 | 0.5250 | 0.5908 | +3.67% | 54,191 |
| Apr 29, 2026 | 0.5802 | 0.5802 | 0.5600 | 0.5699 | -2.20% | 28,204 |
| Apr 28, 2026 | 0.5700 | 0.5927 | 0.5008 | 0.5827 | -2.75% | 90,614 |
| Apr 27, 2026 | 0.6080 | 0.6185 | 0.5812 | 0.5992 | -2.16% | 89,400 |
| Apr 24, 2026 | 0.6000 | 0.6255 | 0.6000 | 0.6124 | -2.09% | 78,755 |
| Apr 23, 2026 | 0.6150 | 0.6302 | 0.5999 | 0.6255 | +2.39% | 183,495 |
| Apr 22, 2026 | 0.6000 | 0.6300 | 0.6000 | 0.6109 | -0.78% | 128,084 |
| Apr 21, 2026 | 0.6000 | 0.6998 | 0.6000 | 0.6157 | -0.18% | 167,930 |
| Apr 20, 2026 | 0.6000 | 0.6337 | 0.6000 | 0.6168 | -2.05% | 148,068 |
| Apr 17, 2026 | 0.6000 | 0.6510 | 0.6000 | 0.6297 | -3.12% | 71,191 |
| Apr 16, 2026 | 0.6441 | 0.6500 | 0.6310 | 0.6500 | -1.10% | 35,585 |
| Apr 15, 2026 | 0.6228 | 0.6600 | 0.6228 | 0.6572 | -2.92% | 132,595 |
| Apr 14, 2026 | 0.6100 | 0.6799 | 0.6100 | 0.6770 | +9.88% | 413,495 |
| Apr 13, 2026 | 0.4800 | 0.7500 | 0.4505 | 0.6161 | +18.57% | 8,326,497 |
| Apr 10, 2026 | 0.5200 | 0.5207 | 0.4921 | 0.5196 | -3.53% | 43,238 |
| Apr 9, 2026 | 0.5311 | 0.5484 | 0.5200 | 0.5386 | -1.82% | 66,212 |
| Apr 8, 2026 | 0.5485 | 0.5685 | 0.4989 | 0.5486 | +3.51% | 29,497 |
| Apr 7, 2026 | 0.5001 | 0.5724 | 0.5001 | 0.5300 | -1.34% | 105,630 |
| Apr 6, 2026 | 0.5094 | 0.5451 | 0.4978 | 0.5372 | +3.35% | 53,225 |
| Apr 2, 2026 | 0.4100 | 0.5200 | 0.4100 | 0.5198 | +10.62% | 354,520 |
| Apr 1, 2026 | 0.3926 | 0.4940 | 0.3926 | 0.4699 | +19.87% | 334,832 |
| Mar 31, 2026 | 0.3880 | 0.4305 | 0.3710 | 0.3920 | -4.41% | 332,576 |
| Mar 30, 2026 | 0.3662 | 0.5850 | 0.3650 | 0.4101 | +4.86% | 20,284,112 |
| Mar 27, 2026 | 0.4550 | 0.4568 | 0.3732 | 0.3911 | -15.05% | 62,098 |
| Mar 26, 2026 | 0.4600 | 0.4714 | 0.4508 | 0.4604 | -2.40% | 6,692 |
| Mar 25, 2026 | 0.4576 | 0.5031 | 0.4538 | 0.4717 | +3.08% | 122,587 |
| Mar 24, 2026 | 0.4949 | 0.4999 | 0.4545 | 0.4576 | +0.00% | 52,457 |
| Mar 23, 2026 | 0.4500 | 0.4769 | 0.4499 | 0.4576 | +1.71% | 25,980 |
| Mar 20, 2026 | 0.4787 | 0.4812 | 0.4492 | 0.4499 | -2.49% | 24,076 |
| Mar 19, 2026 | 0.4100 | 0.4760 | 0.4100 | 0.4614 | +1.41% | 51,116 |
| Mar 18, 2026 | 0.4561 | 0.4563 | 0.4400 | 0.4550 | -0.35% | 15,194 |
| Mar 17, 2026 | 0.4499 | 0.4566 | 0.4261 | 0.4566 | +1.49% | 64,715 |
| Mar 16, 2026 | 0.4410 | 0.4574 | 0.4382 | 0.4499 | -1.98% | 25,302 |
| Mar 13, 2026 | 0.4227 | 0.4600 | 0.4227 | 0.4590 | +5.96% | 43,466 |
| Mar 12, 2026 | 0.4329 | 0.4531 | 0.4225 | 0.4332 | -5.62% | 33,201 |
| Mar 11, 2026 | 0.4602 | 0.4640 | 0.4537 | 0.4590 | -1.29% | 74,179 |
| Mar 10, 2026 | 0.4560 | 0.4790 | 0.4407 | 0.4650 | +1.75% | 24,151 |
| Mar 9, 2026 | 0.4600 | 0.4880 | 0.4568 | 0.4570 | +0.07% | 24,078 |
| Mar 6, 2026 | 0.4626 | 0.4753 | 0.4405 | 0.4567 | -5.85% | 44,569 |
| Mar 5, 2026 | 0.4960 | 0.5007 | 0.4780 | 0.4851 | -1.92% | 40,588 |
| Mar 4, 2026 | 0.5000 | 0.5050 | 0.4500 | 0.4946 | -3.49% | 169,774 |
| Mar 3, 2026 | 0.5100 | 0.5299 | 0.5100 | 0.5125 | +0.02% | 79,375 |
| Mar 2, 2026 | 0.5100 | 0.5251 | 0.5098 | 0.5124 | -1.35% | 79,732 |
| Feb 27, 2026 | 0.5306 | 0.5490 | 0.5000 | 0.5194 | -4.05% | 132,494 |
| Feb 26, 2026 | 0.5159 | 0.5800 | 0.5001 | 0.5413 | +4.90% | 104,112 |
| Feb 25, 2026 | 0.5000 | 0.5168 | 0.5000 | 0.5160 | -0.58% | 68,677 |
| Feb 24, 2026 | 0.4950 | 0.5190 | 0.4900 | 0.5190 | +3.80% | 84,205 |
| Feb 23, 2026 | 0.5167 | 0.5231 | 0.4557 | 0.5000 | -8.17% | 155,140 |
| Feb 20, 2026 | 0.5701 | 0.5701 | 0.5250 | 0.5445 | -5.45% | 66,536 |
| Feb 19, 2026 | 0.5300 | 0.5885 | 0.5157 | 0.5759 | -0.71% | 176,624 |
| Feb 18, 2026 | 0.5756 | 0.6299 | 0.5206 | 0.5800 | -1.71% | 237,947 |
| Feb 17, 2026 | 0.5306 | 0.6350 | 0.5199 | 0.5901 | -7.36% | 905,355 |
| Feb 13, 2026 | 0.4990 | 0.6460 | 0.4400 | 0.6370 | +17.96% | 11,856,336 |
| Feb 12, 2026 | 0.4311 | 0.6900 | 0.4030 | 0.5400 | +36.29% | 68,203,813 |
| Feb 11, 2026 | 0.3900 | 0.4200 | 0.3803 | 0.3962 | +3.12% | 44,575 |
| Feb 10, 2026 | 0.3779 | 0.4175 | 0.3703 | 0.3842 | +3.70% | 24,872 |
| Feb 9, 2026 | 0.3636 | 0.3990 | 0.3636 | 0.3705 | -7.14% | 19,003 |
| Feb 6, 2026 | 0.3600 | 0.4048 | 0.3600 | 0.3990 | +5.00% | 99,849 |
| Feb 5, 2026 | 0.4100 | 0.4262 | 0.3510 | 0.3800 | -10.84% | 85,588 |
| Feb 4, 2026 | 0.4200 | 0.4760 | 0.4200 | 0.4262 | -4.74% | 85,911 |
| Feb 3, 2026 | 0.4625 | 0.4625 | 0.4401 | 0.4474 | -1.69% | 69,473 |
| Feb 2, 2026 | 0.4530 | 0.4700 | 0.4530 | 0.4551 | +0.55% | 43,923 |
| Jan 30, 2026 | 0.4800 | 0.5520 | 0.4500 | 0.4526 | -5.71% | 596,918 |
| Jan 29, 2026 | 0.4840 | 0.4900 | 0.4700 | 0.4800 | -0.64% | 53,477 |
| Jan 28, 2026 | 0.4899 | 0.5042 | 0.4805 | 0.4831 | +0.54% | 86,420 |
| Jan 27, 2026 | 0.4960 | 0.4972 | 0.4751 | 0.4805 | -0.12% | 47,142 |
| Jan 26, 2026 | 0.4925 | 0.5100 | 0.4675 | 0.4811 | -1.56% | 79,465 |
| Jan 23, 2026 | 0.4850 | 0.5058 | 0.4850 | 0.4887 | +0.23% | 103,307 |
| Jan 22, 2026 | 0.4950 | 0.5045 | 0.4842 | 0.4876 | -0.93% | 198,513 |
| Jan 21, 2026 | 0.5111 | 0.5111 | 0.4702 | 0.4922 | -3.49% | 108,944 |
| Jan 20, 2026 | 0.5103 | 0.5270 | 0.5021 | 0.5100 | +1.47% | 85,294 |
| Jan 16, 2026 | 0.5084 | 0.5439 | 0.5000 | 0.5026 | -1.14% | 67,631 |
| Jan 15, 2026 | 0.4958 | 0.5116 | 0.4732 | 0.5084 | -0.53% | 126,192 |
| Jan 14, 2026 | 0.5415 | 0.5555 | 0.5010 | 0.5111 | -2.28% | 100,872 |
| Jan 13, 2026 | 0.5644 | 0.5645 | 0.5200 | 0.5230 | -3.70% | 133,868 |
| Jan 12, 2026 | 0.5662 | 0.5726 | 0.5300 | 0.5431 | -8.49% | 158,839 |
| Jan 9, 2026 | 0.5790 | 0.6180 | 0.5600 | 0.5935 | +6.08% | 335,808 |
| Jan 8, 2026 | 0.5400 | 0.5697 | 0.5325 | 0.5595 | -0.09% | 345,830 |
| Jan 7, 2026 | 0.5400 | 0.5847 | 0.5380 | 0.5600 | +3.78% | 442,467 |
| Jan 6, 2026 | 0.5587 | 0.9448 | 0.5080 | 0.5396 | -1.50% | 7,542,249 |
| Jan 5, 2026 | 0.5400 | 0.5782 | 0.5200 | 0.5478 | -0.31% | 226,814 |
| Jan 2, 2026 | 0.5826 | 0.6350 | 0.5202 | 0.5495 | -7.10% | 566,055 |
| Dec 31, 2025 | 0.6743 | 0.7101 | 0.5915 | 0.5915 | -14.41% | 312,190 |
| Dec 30, 2025 | 0.6900 | 0.7672 | 0.6900 | 0.6911 | -2.83% | 213,403 |
| Dec 29, 2025 | 0.8123 | 0.8560 | 0.6500 | 0.7112 | -18.09% | 518,550 |
| Dec 26, 2025 | 0.8750 | 0.9700 | 0.7503 | 0.8683 | -0.20% | 922,764 |
| Dec 24, 2025 | 0.8875 | 1.18 | 0.7700 | 0.8700 | +0.00% | 4,538,902 |
| Dec 23, 2025 | 0.6500 | 0.9888 | 0.6350 | 0.8700 | -32.56% | 7,912,949 |
| Dec 22, 2025 | 0.5199 | 1.47 | 0.5036 | 1.29 | +273.91% | 323,488,310 |
| Dec 19, 2025 | 0.3530 | 0.3710 | 0.3319 | 0.3450 | -9.21% | 57,691 |
| Dec 18, 2025 | 0.4001 | 0.4062 | 0.3580 | 0.3800 | -8.21% | 65,402 |
| Dec 17, 2025 | 0.4250 | 0.4250 | 0.4140 | 0.4140 | -4.28% | 41,479 |
| Dec 16, 2025 | 0.4101 | 0.4325 | 0.4005 | 0.4325 | +2.51% | 28,898 |
| Dec 15, 2025 | 0.4482 | 0.4482 | 0.4200 | 0.4219 | -5.13% | 40,503 |
| Dec 12, 2025 | 0.4520 | 0.4758 | 0.4410 | 0.4447 | -1.62% | 15,848 |
| Dec 11, 2025 | 0.4729 | 0.4729 | 0.4499 | 0.4520 | -9.33% | 26,623 |
| Dec 10, 2025 | 0.5250 | 0.5250 | 0.4734 | 0.4985 | +1.01% | 15,580 |
| Dec 9, 2025 | 0.4712 | 0.4935 | 0.4606 | 0.4935 | +4.73% | 29,668 |
| Dec 8, 2025 | 0.5100 | 0.5181 | 0.4515 | 0.4712 | -7.43% | 64,003 |
| Dec 5, 2025 | 0.5400 | 0.5547 | 0.5064 | 0.5090 | -6.61% | 40,552 |
| Dec 4, 2025 | 0.5200 | 0.5459 | 0.5200 | 0.5450 | +4.95% | 22,510 |
| Dec 3, 2025 | 0.5242 | 0.5582 | 0.5105 | 0.5193 | -2.00% | 33,747 |
| Dec 2, 2025 | 0.5386 | 0.5500 | 0.5101 | 0.5299 | -0.34% | 19,813 |
| Dec 1, 2025 | 0.5750 | 0.5836 | 0.4910 | 0.5317 | -5.14% | 130,291 |
| Nov 28, 2025 | 0.5947 | 0.5947 | 0.5600 | 0.5605 | -1.36% | 20,991 |
| Nov 26, 2025 | 0.6401 | 0.6401 | 0.5665 | 0.5682 | -7.00% | 145,090 |
| Nov 25, 2025 | 0.6004 | 0.6200 | 0.5470 | 0.6110 | -1.29% | 61,480 |
| Nov 24, 2025 | 0.5151 | 0.6300 | 0.5150 | 0.6190 | +20.29% | 311,582 |
| Nov 21, 2025 | 0.5095 | 0.5600 | 0.4901 | 0.5146 | -5.18% | 173,505 |
| Nov 20, 2025 | 0.7050 | 0.7050 | 0.4783 | 0.5427 | -31.12% | 1,039,436 |
| Nov 19, 2025 | 0.5725 | 0.8898 | 0.5725 | 0.7879 | +41.15% | 4,701,579 |
| Nov 18, 2025 | 0.5700 | 0.5921 | 0.5300 | 0.5582 | -1.90% | 149,173 |
| Nov 17, 2025 | 0.5593 | 0.6126 | 0.5300 | 0.5690 | +6.91% | 146,011 |
| Nov 14, 2025 | 0.5102 | 0.5322 | 0.5002 | 0.5322 | +2.29% | 9,452 |
| Nov 13, 2025 | 0.5614 | 0.5659 | 0.5000 | 0.5203 | -7.29% | 107,613 |
| Nov 12, 2025 | 0.6548 | 0.6548 | 0.5600 | 0.5612 | -16.86% | 174,302 |
| Nov 11, 2025 | 0.7390 | 0.7700 | 0.5600 | 0.6750 | -9.58% | 212,093 |
| Nov 10, 2025 | 0.7201 | 0.7899 | 0.7160 | 0.7465 | +2.23% | 40,175 |
| Nov 7, 2025 | 0.7202 | 0.7500 | 0.7202 | 0.7302 | -3.87% | 27,380 |
| Nov 6, 2025 | 0.7630 | 0.7700 | 0.7160 | 0.7596 | +0.66% | 17,064 |
| Nov 5, 2025 | 0.7344 | 0.7599 | 0.7130 | 0.7546 | +1.10% | 15,875 |
| Nov 4, 2025 | 0.7400 | 0.7649 | 0.7200 | 0.7464 | -3.69% | 39,185 |
| Nov 3, 2025 | 0.7600 | 0.7900 | 0.7556 | 0.7750 | -4.32% | 28,257 |
Daily open, high, low, close and volume for Haoxin Holdings Limited Class A Ordinary Shares (HXHX). Showing 249 trading days. Unadjusted prices.