Huaxi Holdings Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	580,000
May 28, 2026	0.31	0.32	0.29	0.31	0.31	5.08%	1,260,000
May 27, 2026	0.29	0.30	0.29	0.30	0.30	-	264,000
May 26, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	326,000
May 22, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	248,000
May 21, 2026	0.30	0.30	0.29	0.30	0.30	-	280,000
May 20, 2026	0.30	0.30	0.29	0.30	0.30	-	628,000
May 19, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	558,000
May 18, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	506,000
May 15, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	522,000
May 14, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	908,000
May 13, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	702,000
May 12, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	516,000
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-	270,000
May 8, 2026	0.29	0.30	0.29	0.30	0.30	-	550,000
May 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	344,000
May 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	446,000
May 5, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	460,000
May 4, 2026	0.29	0.30	0.28	0.29	0.29	-	472,000
Apr 30, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	350,000
Apr 29, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	848,000
Apr 28, 2026	0.29	0.31	0.29	0.29	0.29	1.75%	262,000
Apr 27, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	776,000
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	454,000
Apr 23, 2026	0.31	0.31	0.29	0.30	0.30	-4.76%	446,000
Apr 22, 2026	0.29	0.32	0.28	0.32	0.32	10.53%	318,000
Apr 21, 2026	0.29	0.30	0.29	0.29	0.29	-	344,000
Apr 20, 2026	0.31	0.31	0.29	0.29	0.29	-5.00%	548,000
Apr 17, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	666,000
Apr 16, 2026	0.34	0.34	0.29	0.31	0.31	-4.62%	566,000
Apr 15, 2026	0.34	0.34	0.30	0.33	0.33	-4.41%	1,542,000
Apr 14, 2026	0.36	0.36	0.31	0.34	0.34	-4.23%	704,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	52,000
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	446,000
Apr 9, 2026	0.36	0.38	0.36	0.37	0.37	1.37%	250,000
Apr 8, 2026	0.37	0.47	0.37	0.37	0.37	-	262,000
Apr 2, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	248,000
Apr 1, 2026	0.37	0.37	0.35	0.36	0.36	-	246,000
Mar 31, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	440,000
Mar 30, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	234,000
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