Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.38	0.41	0.38	0.40	0.40	6.67%	649,400
Aug 1, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	142,200
Jul 31, 2025	0.36	0.39	0.36	0.37	0.37	4.23%	934,000
Jul 30, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	28,200
Jul 29, 2025	0.38	0.38	0.34	0.37	0.37	-2.67%	212,500
Jul 28, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	301,600
Jul 25, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	227,000
Jul 24, 2025	0.38	0.41	0.37	0.40	0.40	3.95%	792,100
Jul 23, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	271,800
Jul 22, 2025	0.38	0.39	0.36	0.39	0.39	2.67%	339,800
Jul 21, 2025	0.41	0.41	0.38	0.38	0.38	-7.41%	332,900
Jul 18, 2025	0.41	0.42	0.41	0.41	0.41	-	189,200
Jul 17, 2025	0.42	0.42	0.40	0.41	0.41	-3.57%	358,000
Jul 16, 2025	0.42	0.44	0.41	0.42	0.42	-	1,035,200
Jul 15, 2025	0.38	0.42	0.38	0.42	0.42	10.53%	1,325,300
Jul 14, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	960,400
Jul 11, 2025	0.35	0.38	0.35	0.36	0.36	5.97%	2,137,200
Jul 10, 2025	0.31	0.34	0.30	0.34	0.34	9.84%	2,197,900
Jul 9, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	856,700
Jul 8, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	831,300
Jul 7, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	203,500
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	369,200
Jul 3, 2025	0.29	0.29	0.29	0.29	0.29	-	206,500
Jul 2, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	714,400
Jul 1, 2025	0.30	0.31	0.30	0.30	0.30	3.45%	313,800
Jun 30, 2025	0.31	0.32	0.29	0.29	0.29	-4.92%	590,900
Jun 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	278,800
Jun 26, 2025	0.32	0.32	0.32	0.32	0.32	-	130,300
Jun 25, 2025	0.32	0.33	0.32	0.32	0.32	-3.08%	374,300
Jun 24, 2025	0.30	0.33	0.30	0.33	0.33	14.04%	948,300
Jun 23, 2025	0.29	0.29	0.29	0.29	0.29	-	212,500
Jun 20, 2025	0.29	0.30	0.29	0.29	0.29	-	703,300
Jun 19, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	1,222,000
Jun 18, 2025	0.27	0.27	0.27	0.27	0.27	-	45,400
Jun 17, 2025	0.28	0.28	0.27	0.27	0.27	-	15,000
Jun 16, 2025	0.27	0.27	0.27	0.27	0.27	-	69,800
Jun 13, 2025	0.27	0.27	0.27	0.27	0.27	-	31,500
Jun 12, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	83,100
Jun 11, 2025	0.27	0.27	0.27	0.27	0.27	-	70,000
Jun 9, 2025	0.27	0.27	0.27	0.27	0.27	-	23,100
Jun 6, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	80,000
Jun 5, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	105,500
Jun 4, 2025	0.27	0.27	0.27	0.27	0.27	-5.36%	204,600
Jun 3, 2025	0.26	0.28	0.26	0.28	0.28	9.80%	244,800
Jun 2, 2025	0.26	0.26	0.26	0.26	0.26	-	110,000
May 30, 2025	0.25	0.26	0.25	0.26	0.26	4.08%	129,000
May 29, 2025	0.24	0.25	0.24	0.25	0.25	-	68,600
May 28, 2025	0.24	0.25	0.24	0.25	0.25	-	34,600
May 27, 2025	0.24	0.25	0.24	0.25	0.25	-	49,500
May 23, 2025	0.25	0.25	0.25	0.25	0.25	2.08%	10,000