LON:HUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.40	2.60	2.20	2.24	2.24	-13.85%	10,900
Mar 24, 2026	2.45	2.60	2.27	2.60	2.60	6.12%	216,485
Mar 23, 2026	2.50	2.80	2.30	2.45	2.45	-3.92%	362,369
Mar 20, 2026	2.80	2.70	2.56	2.55	2.55	-10.53%	798,654
Mar 19, 2026	2.85	3.00	2.70	2.85	2.85	-	225,430
Mar 18, 2026	3.00	3.20	2.52	2.85	2.85	2.52%	838,962
Mar 17, 2026	2.40	3.20	2.20	2.78	2.78	15.83%	5,165,711
Mar 16, 2026	2.40	2.56	2.20	2.40	2.40	4.35%	417,815
Mar 13, 2026	2.30	2.60	2.20	2.30	2.30	-	224,281
Mar 12, 2026	2.30	2.46	2.15	2.30	2.30	-	43,751
Mar 11, 2026	2.20	2.50	2.00	2.30	2.30	4.55%	376,947
Mar 10, 2026	2.20	2.40	2.00	2.20	2.20	-	64,608
Mar 9, 2026	2.30	2.47	1.90	2.20	2.20	-4.35%	901,919
Mar 6, 2026	2.10	2.50	2.00	2.30	2.30	9.52%	664,478
Mar 5, 2026	2.05	2.30	1.90	2.10	2.10	2.44%	247,072
Mar 4, 2026	1.90	2.26	1.95	2.05	2.05	-6.82%	660,998
Mar 3, 2026	2.50	2.55	2.02	2.20	2.20	-12.00%	2,138,200
Mar 2, 2026	2.60	2.60	2.40	2.50	2.50	-3.85%	385,318
Feb 27, 2026	2.60	2.70	2.53	2.60	2.60	-	349,394
Feb 26, 2026	2.60	2.70	2.52	2.60	2.60	-	160,634
Feb 25, 2026	2.60	2.70	2.46	2.60	2.60	-	246,908
Feb 24, 2026	2.60	2.70	2.59	2.60	2.60	-	127,381
Feb 23, 2026	2.60	2.70	2.44	2.60	2.60	4.00%	906,369
Feb 20, 2026	2.60	2.60	2.50	2.50	2.50	-3.85%	21,255
Feb 19, 2026	2.60	2.66	2.50	2.60	2.60	-	162,633
Feb 18, 2026	2.65	2.77	2.46	2.60	2.60	-	347,977
Feb 17, 2026	2.75	2.90	2.50	2.60	2.60	-7.14%	426,805
Feb 16, 2026	2.80	2.90	2.60	2.80	2.80	-	773,471
Feb 13, 2026	2.85	2.94	2.61	2.80	2.80	-1.75%	108,641
Feb 12, 2026	2.85	3.00	2.70	2.85	2.85	-	98,259
Feb 11, 2026	2.85	2.90	2.73	2.85	2.85	-	198,042
Feb 10, 2026	2.95	3.00	2.70	2.85	2.85	5.56%	366,162
Feb 9, 2026	2.85	3.03	2.70	2.70	2.70	-5.26%	682,866
Feb 6, 2026	2.95	3.00	2.70	2.85	2.85	-3.39%	58,247
Feb 5, 2026	2.95	3.20	2.70	2.95	2.95	-	1,666,448
Feb 4, 2026	2.95	2.95	2.90	2.95	2.95	-	42,297
Feb 3, 2026	3.20	3.20	2.70	2.95	2.95	3.51%	583,405
Feb 2, 2026	2.80	3.06	2.65	2.85	2.85	1.79%	339,771
Jan 30, 2026	2.80	3.00	2.60	2.80	2.80	-3.45%	792,041
Jan 29, 2026	2.95	3.06	2.50	2.90	2.90	-1.36%	2,565,000
Jan 28, 2026	3.60	3.80	2.80	2.94	2.94	-8.70%	4,118,694
Jan 27, 2026	3.05	3.30	2.94	3.22	3.22	5.57%	4,183,373
Jan 26, 2026	3.05	3.06	3.00	3.05	3.05	-	330,259
Jan 23, 2026	3.10	3.13	3.00	3.05	3.05	-1.61%	790,733
Jan 22, 2026	2.95	3.13	2.90	3.10	3.10	5.08%	834,640
Jan 21, 2026	2.95	3.00	2.90	2.95	2.95	-	290,742
Jan 20, 2026	3.00	3.02	2.90	2.95	2.95	-1.67%	935,676
Jan 19, 2026	2.95	3.10	2.90	3.00	3.00	5.26%	1,434,605
Jan 16, 2026	2.95	3.12	2.80	2.85	2.85	-3.39%	177,168
Jan 15, 2026	2.95	3.06	2.90	2.95	2.95	-	681,958