Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	77,500
Sep 18, 2025	0.52	0.53	0.52	0.52	0.52	-	361,800
Sep 17, 2025	0.51	0.53	0.50	0.52	0.52	2.97%	552,600
Sep 16, 2025	0.50	0.52	0.50	0.51	0.51	1.00%	153,100
Sep 15, 2025	0.51	0.51	0.50	0.50	0.50	-2.91%	171,900
Sep 12, 2025	0.52	0.52	0.52	0.52	0.52	-1.90%	160,000
Sep 11, 2025	0.53	0.54	0.53	0.53	0.53	-2.78%	181,300
Sep 10, 2025	0.52	0.54	0.51	0.54	0.54	5.88%	373,400
Sep 9, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	348,600
Sep 8, 2025	0.48	0.52	0.48	0.52	0.52	7.29%	694,800
Sep 5, 2025	0.47	0.48	0.46	0.48	0.48	4.35%	185,800
Sep 4, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	159,200
Sep 3, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	300,200
Sep 2, 2025	0.46	0.47	0.46	0.46	0.46	-	118,400
Sep 1, 2025	0.46	0.46	0.45	0.46	0.46	-	403,200
Aug 29, 2025	0.44	0.47	0.44	0.46	0.46	3.37%	276,800
Aug 28, 2025	0.45	0.46	0.44	0.45	0.44	-3.26%	482,100
Aug 27, 2025	0.47	0.48	0.46	0.46	0.46	-1.08%	448,800
Aug 26, 2025	0.48	0.48	0.46	0.47	0.46	-3.12%	483,100
Aug 25, 2025	0.45	0.49	0.45	0.48	0.47	11.63%	1,433,900
Aug 22, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	741,400
Aug 21, 2025	0.39	0.41	0.39	0.41	0.40	6.58%	858,200
Aug 20, 2025	0.38	0.39	0.38	0.38	0.38	2.70%	287,900
Aug 19, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	207,000
Aug 18, 2025	0.37	0.37	0.36	0.36	0.36	-	305,600
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	203,200
Aug 14, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	593,200
Aug 13, 2025	0.37	0.39	0.37	0.39	0.38	4.05%	101,100
Aug 12, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	88,600
Aug 11, 2025	0.39	0.39	0.37	0.39	0.39	5.41%	19,400
Aug 8, 2025	0.37	0.37	0.37	0.37	0.37	-3.90%	196,400
Aug 7, 2025	0.39	0.39	0.38	0.39	0.38	-	172,700
Aug 6, 2025	0.40	0.40	0.39	0.39	0.38	-3.75%	136,000
Aug 5, 2025	0.40	0.42	0.40	0.40	0.40	-	763,900
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	0.37	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	0.35	-2.74%	28,200
Jul 29, 2025	0.38	0.38	0.34	0.37	0.36	-2.67%	212,500
Jul 28, 2025	0.39	0.39	0.38	0.38	0.37	-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	0.39	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	0.38	2.67%	339,800
Jul 21, 2025	0.41	0.41	0.38	0.38	0.37	-7.41%	332,900
Jul 18, 2025	0.41	0.42	0.41	0.41	0.40	-	189,200
Jul 17, 2025	0.42	0.42	0.40	0.41	0.40	-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