HashKey Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.85	2.92	2.76	2.86	2.86	3.81%	3,564,400
Sep 3, 2026	2.75	2.83	2.68	2.76	2.76	-0.36%	3,316,000
Sep 2, 2026	2.52	2.83	2.52	2.77	2.77	5.53%	3,618,000
Sep 1, 2026	2.58	2.73	2.44	2.62	2.62	0.58%	3,619,200
Aug 31, 2026	2.64	2.66	2.37	2.61	2.61	-1.14%	3,399,520
Aug 28, 2026	2.58	2.81	2.51	2.64	2.64	2.13%	5,925,604
Aug 27, 2026	2.74	2.75	2.55	2.58	2.58	-5.84%	1,689,600
Aug 26, 2026	2.87	2.99	2.72	2.74	2.74	-4.36%	1,732,000
Aug 25, 2026	2.73	2.94	2.73	2.87	2.87	5.14%	1,635,600
Aug 24, 2026	2.78	2.79	2.60	2.73	2.73	0.55%	2,934,130
Aug 21, 2026	2.85	3.11	2.71	2.71	2.71	-3.21%	5,899,330
Aug 20, 2026	2.84	2.99	2.71	2.80	2.80	7.69%	2,331,600
Aug 19, 2026	2.74	2.75	2.58	2.60	2.60	-5.11%	1,296,650
Aug 18, 2026	2.82	2.88	2.66	2.74	2.74	-2.66%	2,011,998
Aug 17, 2026	2.51	2.82	2.51	2.82	2.82	12.15%	1,442,000
Aug 14, 2026	2.54	2.54	2.43	2.51	2.51	-1.18%	1,122,000
Aug 13, 2026	2.52	2.58	2.47	2.54	2.54	3.25%	1,033,124
Aug 12, 2026	2.34	2.55	2.33	2.46	2.46	5.35%	1,162,400
Aug 11, 2026	2.48	2.50	2.33	2.34	2.34	-5.85%	1,885,200
Aug 10, 2026	2.40	2.58	2.40	2.48	2.48	5.53%	1,500,000
Aug 7, 2026	2.15	2.42	2.15	2.35	2.35	8.29%	2,496,500
Aug 6, 2026	2.01	2.20	1.96	2.17	2.17	7.96%	2,858,000
Aug 5, 2026	1.92	2.10	1.92	2.01	2.01	4.96%	1,680,800
Aug 4, 2026	1.95	1.99	1.83	1.92	1.92	-0.78%	1,052,000
Aug 3, 2026	1.80	1.94	1.80	1.93	1.93	4.32%	831,600
Jul 31, 2026	1.68	1.94	1.68	1.85	1.85	8.82%	2,736,200
Jul 30, 2026	1.73	1.78	1.68	1.70	1.70	-1.73%	1,616,000
Jul 29, 2026	1.70	1.76	1.67	1.73	1.73	2.37%	1,986,000
Jul 28, 2026	1.74	1.75	1.66	1.69	1.69	-2.87%	1,076,800
Jul 27, 2026	1.74	1.81	1.70	1.74	1.74	0.58%	824,800
Jul 24, 2026	1.84	1.84	1.71	1.73	1.73	-7.98%	1,312,800
Jul 23, 2026	1.74	1.95	1.74	1.88	1.88	8.05%	2,912,000
Jul 22, 2026	1.84	1.94	1.72	1.74	1.74	-4.92%	2,017,232
Jul 21, 2026	1.73	1.88	1.72	1.83	1.83	5.17%	2,632,000
Jul 20, 2026	1.65	1.82	1.65	1.74	1.74	5.45%	4,052,822
Jul 17, 2026	1.77	1.83	1.63	1.65	1.65	-7.82%	3,408,214
Jul 16, 2026	1.63	1.84	1.63	1.79	1.79	0.56%	1,044,000
Jul 15, 2026	1.72	1.78	1.70	1.78	1.78	3.49%	1,054,400
Jul 14, 2026	1.70	1.73	1.60	1.72	1.72	1.18%	2,431,600
Jul 13, 2026	1.77	1.77	1.67	1.70	1.70	-2.86%	3,568,000
Jul 10, 2026	1.77	1.84	1.74	1.75	1.75	-1.13%	1,235,200
Jul 9, 2026	1.85	1.85	1.75	1.77	1.77	-4.32%	860,800
Jul 8, 2026	1.85	1.90	1.83	1.85	1.85	-	709,200
Jul 7, 2026	1.89	1.89	1.81	1.85	1.85	-2.12%	1,373,200
Jul 6, 2026	1.97	1.97	1.86	1.89	1.89	-4.06%	1,488,694
Jul 3, 2026	1.99	2.00	1.84	1.97	1.97	8.24%	3,250,800
Jul 2, 2026	1.86	2.02	1.79	1.82	1.82	-2.15%	2,252,100
Jun 30, 2026	1.88	1.90	1.76	1.86	1.86	-1.06%	1,602,800
Jun 29, 2026	1.80	1.96	1.80	1.88	1.88	5.03%	1,798,000
Jun 26, 2026	1.87	1.87	1.76	1.79	1.79	-4.28%	1,818,486