HUABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.50	0.50	0.50	0.50	0.49	38.40%	125
May 19, 2025	0.37	0.37	0.37	0.37	0.36	37.38%	125
May 8, 2025	0.27	0.27	0.27	0.27	0.26	18.20%	500
Feb 5, 2025	0.23	0.23	0.23	0.23	0.22	-12.77%	100
Feb 3, 2025	0.26	0.26	0.26	0.26	0.25	3.49%	100
Sep 18, 2024	0.26	0.26	0.26	0.26	0.24	-9.29%	10,000
Jun 11, 2024	0.29	0.29	0.29	0.29	0.27	13.92%	200
Feb 21, 2024	0.25	0.25	0.25	0.25	0.24	-13.55%	1,000
Jan 12, 2024	0.31	0.31	0.29	0.29	0.27	7.13%	600
Dec 20, 2023	0.27	0.27	0.27	0.27	0.25	-28.76%	672
Sep 6, 2023	0.38	0.38	0.38	0.38	0.36	2.70%	200
Jun 9, 2023	0.37	0.37	0.37	0.37	0.35	-3.34%	800
Jun 7, 2023	0.37	0.38	0.37	0.38	0.36	-4.30%	3,475
May 30, 2023	0.40	0.40	0.40	0.40	0.38	-27.80%	800
Dec 30, 2022	0.55	0.55	0.55	0.55	0.52	2.20%	9,688
Nov 15, 2022	0.54	0.54	0.54	0.54	0.51	12.94%	329
Aug 25, 2022	0.48	0.48	0.48	0.48	0.45	-29.93%	1,021
Jul 22, 2022	0.72	0.72	0.69	0.69	0.64	-26.74%	1,329
Jul 19, 2022	0.89	0.94	0.89	0.94	0.88	-	2,000
Jul 7, 2022	0.89	0.94	0.89	0.94	0.88	-7.43%	2,000
Jul 6, 2022	0.99	1.01	0.94	1.01	0.95	24.69%	920
Jul 5, 2022	0.81	0.81	0.81	0.81	0.76	6.58%	1,000
Jun 30, 2022	0.76	0.76	0.76	0.76	0.71	43.71%	1,000
Jun 6, 2022	0.53	0.53	0.53	0.53	0.50	-3.69%	200
Apr 13, 2022	0.55	0.55	0.55	0.55	0.52	0.22%	259
Apr 7, 2022	0.55	0.55	0.55	0.55	0.51	-8.74%	5,000
Mar 24, 2022	0.60	0.60	0.60	0.60	0.56	29.79%	197
Mar 11, 2022	0.46	0.46	0.46	0.46	0.43	-17.88%	800
Feb 22, 2022	0.56	0.56	0.56	0.56	0.53	-11.04%	341
Feb 15, 2022	0.63	0.63	0.63	0.63	0.59	-3.33%	188
Feb 11, 2022	0.66	0.66	0.66	0.66	0.62	4.98%	750
Feb 8, 2022	0.62	0.62	0.62	0.62	0.59	-8.11%	500
Jan 26, 2022	0.63	0.68	0.63	0.68	0.64	2.11%	7,975
Jan 25, 2022	0.70	0.70	0.67	0.67	0.62	6.40%	6,359
Jan 24, 2022	0.66	0.66	0.63	0.63	0.59	-72.89%	354
Nov 15, 2021	2.31	2.31	2.31	2.31	2.17	30.24%	4,748
Nov 3, 2021	1.77	1.77	1.77	1.77	1.66	-5.77%	200
Oct 28, 2021	1.90	1.90	1.88	1.88	1.76	0.99%	4,748
Oct 27, 2021	1.86	1.86	1.86	1.86	1.75	-8.82%	545
Oct 19, 2021	2.04	2.04	2.04	2.04	1.92	4.62%	800
Sep 17, 2021	1.95	1.95	1.95	1.95	1.83	-6.25%	500
Aug 18, 2021	2.08	2.08	2.08	2.08	1.95	-10.34%	1,000
Jul 26, 2021	2.32	2.32	2.32	2.32	2.18	-9.73%	2,000
Jul 12, 2021	2.57	2.57	2.57	2.57	2.41	14.22%	600
Jun 24, 2021	2.25	2.25	2.25	2.25	2.11	28.21%	100
Jun 11, 2021	1.76	1.76	1.76	1.76	1.65	8.33%	500
Jun 9, 2021	1.62	1.62	1.62	1.62	1.52	52.11%	999
Apr 19, 2021	1.07	1.07	1.07	1.07	1.00	-3.18%	100
Mar 2, 2021	1.10	1.10	1.10	1.10	1.03	-25.68%	2,000