Huaxi Holdings Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.41	0.41	0.41	0.41	0.41	-	254,000
Jan 12, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	270,000
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-	54,000
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	186,000
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	-	250,000
Jan 6, 2026	0.41	0.42	0.40	0.41	0.41	-	296,000
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	288,000
Jan 2, 2026	0.42	0.42	0.41	0.42	0.42	-3.45%	276,000
Dec 31, 2025	0.41	0.44	0.41	0.44	0.44	1.16%	260,000
Dec 30, 2025	0.41	0.43	0.40	0.43	0.43	6.17%	332,000
Dec 29, 2025	0.40	0.41	0.40	0.41	0.41	-1.22%	356,000
Dec 24, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	260,000
Dec 23, 2025	0.42	0.43	0.41	0.42	0.42	-3.49%	422,000
Dec 22, 2025	0.43	0.43	0.41	0.43	0.43	-	442,000
Dec 19, 2025	0.43	0.43	0.40	0.43	0.43	-1.15%	460,000
Dec 18, 2025	0.43	0.44	0.42	0.44	0.44	-	324,000
Dec 17, 2025	0.43	0.44	0.42	0.44	0.44	1.16%	114,000
Dec 16, 2025	0.41	0.43	0.40	0.43	0.43	6.17%	366,000
Dec 15, 2025	0.42	0.42	0.40	0.41	0.41	-	266,000
Dec 12, 2025	0.43	0.43	0.41	0.41	0.41	-4.71%	288,000
Dec 11, 2025	0.43	0.44	0.43	0.43	0.43	-	270,000
Dec 10, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	280,000
Dec 9, 2025	0.42	0.44	0.40	0.43	0.43	1.18%	330,000
Dec 8, 2025	0.44	0.44	0.41	0.43	0.43	-2.30%	330,000
Dec 5, 2025	0.43	0.44	0.43	0.44	0.44	-	300,000
Dec 4, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	312,000
Dec 3, 2025	0.43	0.43	0.42	0.43	0.43	-4.44%	306,000