Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.88	0.90	0.86	0.87	0.87	-0.57%	553,800
Feb 26, 2026	0.89	0.90	0.87	0.88	0.88	-1.69%	514,000
Feb 25, 2026	0.90	0.91	0.87	0.89	0.89	-1.11%	1,098,800
Feb 24, 2026	0.90	0.92	0.90	0.90	0.90	-0.55%	411,300
Feb 23, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	475,800
Feb 20, 2026	0.90	0.93	0.89	0.92	0.92	4.57%	2,045,300
Feb 19, 2026	0.85	0.90	0.83	0.88	0.88	3.55%	1,957,300
Feb 16, 2026	0.83	0.86	0.83	0.85	0.85	2.42%	864,800
Feb 13, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	305,500
Feb 12, 2026	0.81	0.83	0.81	0.82	0.82	0.61%	302,400
Feb 11, 2026	0.79	0.83	0.78	0.82	0.82	4.49%	1,294,800
Feb 10, 2026	0.78	0.79	0.77	0.78	0.78	4.00%	393,800
Feb 9, 2026	0.75	0.79	0.75	0.75	0.75	-	637,800
Feb 6, 2026	0.77	0.78	0.74	0.75	0.75	-4.46%	1,801,200
Feb 5, 2026	0.78	0.79	0.77	0.79	0.79	0.64%	299,700
Feb 4, 2026	0.74	0.79	0.74	0.78	0.78	5.41%	1,254,200
Feb 3, 2026	0.70	0.75	0.70	0.74	0.74	7.25%	1,073,500
Feb 2, 2026	0.72	0.73	0.68	0.69	0.69	-2.82%	819,100
Jan 30, 2026	0.71	0.72	0.71	0.71	0.71	-	657,500
Jan 29, 2026	0.71	0.73	0.71	0.71	0.71	0.71%	465,600
Jan 28, 2026	0.69	0.72	0.69	0.71	0.71	2.92%	1,079,900
Jan 27, 2026	0.66	0.70	0.64	0.69	0.69	3.79%	1,682,800
Jan 23, 2026	0.66	0.67	0.65	0.66	0.66	3.13%	422,700
Jan 22, 2026	0.64	0.66	0.63	0.64	0.64	1.59%	969,400
Jan 21, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	801,400
Jan 20, 2026	0.62	0.63	0.60	0.62	0.62	0.81%	749,700
Jan 19, 2026	0.58	0.62	0.58	0.62	0.62	7.89%	1,027,900
Jan 16, 2026	0.58	0.58	0.57	0.57	0.57	-	137,900
Jan 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	113,000
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-	15,800
Jan 13, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	129,700
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	-	69,200
Jan 9, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	36,500
Jan 8, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	234,000
Jan 7, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	263,700
Jan 6, 2026	0.55	0.56	0.55	0.56	0.56	2.78%	221,100
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	9,000
Jan 2, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	12,100
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	-	500
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	59,500
Dec 29, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	19,400
Dec 23, 2025	0.53	0.55	0.53	0.54	0.54	5.88%	120,500
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	-7.27%	1,800
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	98,000
Dec 18, 2025	0.53	0.55	0.53	0.55	0.55	2.83%	132,100
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-	10,100
Dec 16, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	92,500
Dec 15, 2025	0.54	0.54	0.54	0.54	0.54	-	18,100
Dec 12, 2025	0.53	0.54	0.53	0.54	0.54	2.88%	108,400
Dec 11, 2025	0.51	0.52	0.51	0.52	0.52	2.97%	176,300