HashKey Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.32	2.32	2.21	2.31	2.31	-0.86%	1,584,571
Oct 6, 2026	2.28	2.33	2.26	2.33	2.33	2.20%	966,720
Oct 5, 2026	2.22	2.32	2.13	2.28	2.28	2.25%	3,774,180
Oct 2, 2026	2.31	2.31	2.09	2.23	2.23	-4.91%	5,495,771
Sep 30, 2026	2.31	2.38	2.21	2.34	2.34	0.86%	2,836,400
Sep 29, 2026	2.41	2.41	2.28	2.32	2.32	-2.73%	2,042,000
Sep 28, 2026	2.47	2.50	2.38	2.39	2.39	-2.05%	840,000
Sep 25, 2026	2.67	2.67	2.43	2.44	2.44	-5.98%	1,378,683
Sep 24, 2026	2.53	2.70	2.52	2.59	2.59	-3.36%	1,908,690
Sep 23, 2026	2.60	2.70	2.50	2.68	2.68	3.28%	3,089,355
Sep 22, 2026	2.55	2.67	2.55	2.60	2.60	1.96%	3,703,979
Sep 21, 2026	2.88	2.90	2.54	2.55	2.55	-11.48%	6,753,200
Sep 18, 2026	2.59	3.05	2.58	2.88	2.88	14.09%	16,017,988
Sep 17, 2026	2.38	2.60	2.37	2.52	2.52	6.55%	5,996,400
Sep 16, 2026	2.39	2.50	2.32	2.37	2.37	-0.84%	1,939,600
Sep 15, 2026	2.48	2.48	2.38	2.39	2.39	-0.63%	955,600
Sep 14, 2026	2.58	2.59	2.40	2.40	2.40	-7.16%	1,924,400
Sep 11, 2026	2.68	2.68	2.59	2.59	2.59	-3.72%	802,000
Sep 10, 2026	2.73	2.74	2.68	2.69	2.69	-1.65%	382,400
Sep 9, 2026	2.83	2.85	2.73	2.73	2.73	-7.14%	1,101,600
Sep 8, 2026	2.71	2.94	2.67	2.94	2.94	5.38%	3,347,376
Sep 7, 2026	2.95	2.95	2.64	2.79	2.79	-2.45%	3,293,400
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