Huaxi Holdings Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.38	0.39	0.37	0.37	0.37	-	416,000
Mar 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	266,000
Mar 25, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	332,000
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	268,000
Mar 23, 2026	0.37	0.37	0.36	0.36	0.36	-4.00%	176,000
Mar 20, 2026	0.38	0.38	0.36	0.38	0.38	-	274,000
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	-	152,000
Mar 18, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	220,000
Mar 17, 2026	0.38	0.39	0.38	0.39	0.39	-	256,000
Mar 16, 2026	0.39	0.39	0.37	0.39	0.39	-	212,000
Mar 13, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	242,000
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	222,000
Mar 11, 2026	0.39	0.41	0.39	0.39	0.39	-	238,000
Mar 10, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	266,000
Mar 9, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	268,000
Mar 6, 2026	0.40	0.40	0.39	0.40	0.40	-	248,000
Mar 5, 2026	0.40	0.40	0.38	0.40	0.40	-	270,000
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	-	254,000
Mar 3, 2026	0.40	0.40	0.38	0.40	0.40	-	274,000
Mar 2, 2026	0.40	0.40	0.38	0.40	0.40	-	258,000
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	236,000
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	242,000
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	234,000
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	248,000
Feb 23, 2026	0.39	0.40	0.37	0.40	0.40	-	246,000
Feb 20, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	246,000
Feb 16, 2026	0.37	0.39	0.37	0.40	0.40	5.26%	246,000
Feb 13, 2026	0.38	0.38	0.36	0.38	0.38	-	264,000
Feb 12, 2026	0.37	0.38	0.37	0.38	0.38	-	270,000
Feb 11, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	244,000
Feb 10, 2026	0.38	0.39	0.38	0.39	0.39	-	336,000
Feb 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	240,000
Feb 6, 2026	0.38	0.40	0.38	0.39	0.39	-	230,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	238,000
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	-	242,000
Feb 3, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	308,000
Feb 2, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	256,000
Jan 30, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	160,000
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	-	260,000
Jan 28, 2026	0.40	0.41	0.40	0.40	0.40	-	356,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	368,000
Jan 26, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	258,000
Jan 23, 2026	0.40	0.41	0.40	0.41	0.41	-	264,000
Jan 22, 2026	0.41	0.41	0.39	0.41	0.41	1.23%	282,000
Jan 21, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	260,000
Jan 20, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	318,000
Jan 19, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	268,000
Jan 16, 2026	0.43	0.44	0.41	0.42	0.42	-2.35%	316,000
Jan 15, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	244,000
Jan 14, 2026	0.41	0.42	0.39	0.42	0.42	1.22%	356,000