Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	110,600
Jul 2, 2026	0.68	0.70	0.68	0.68	0.68	-0.73%	20,600
Jul 1, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	28,600
Jun 29, 2026	0.68	0.69	0.68	0.68	0.68	0.74%	76,800
Jun 26, 2026	0.69	0.70	0.68	0.68	0.68	-3.57%	137,300
Jun 25, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	22,200
Jun 24, 2026	0.70	0.72	0.70	0.70	0.70	-2.11%	74,800
Jun 23, 2026	0.73	0.74	0.66	0.71	0.71	-2.74%	201,100
Jun 22, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	11,500
Jun 19, 2026	0.74	0.74	0.73	0.74	0.74	-	47,100
Jun 18, 2026	0.75	0.75	0.74	0.74	0.74	-3.29%	21,100
Jun 17, 2026	0.75	0.76	0.75	0.76	0.76	3.40%	112,300
Jun 16, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	59,700
Jun 15, 2026	0.72	0.75	0.72	0.75	0.75	5.63%	393,500
Jun 12, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	184,600
Jun 11, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	92,600
Jun 10, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	462,900
Jun 9, 2026	0.72	0.74	0.72	0.73	0.73	-	70,300
Jun 8, 2026	0.72	0.73	0.72	0.73	0.73	-1.36%	94,600
Jun 5, 2026	0.75	0.75	0.74	0.74	0.74	-2.65%	172,000
Jun 4, 2026	0.76	0.77	0.75	0.76	0.76	-2.58%	373,300
Jun 3, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	255,600
Jun 2, 2026	0.81	0.81	0.78	0.79	0.79	-1.88%	409,400
May 29, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	36,400
May 28, 2026	0.83	0.83	0.80	0.81	0.81	-5.29%	93,200
May 26, 2026	0.82	0.85	0.80	0.85	0.85	3.66%	231,400
May 25, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	56,800
May 22, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	27,700
May 21, 2026	0.82	0.82	0.80	0.80	0.80	-3.03%	60,900
May 20, 2026	0.81	0.83	0.81	0.83	0.83	1.85%	90,900
May 19, 2026	0.83	0.83	0.80	0.81	0.81	-1.82%	393,400
May 18, 2026	0.84	0.84	0.81	0.83	0.83	-1.79%	39,600
May 15, 2026	0.88	0.88	0.84	0.84	0.84	-4.55%	373,000
May 14, 2026	0.88	0.89	0.87	0.88	0.88	-	386,800
May 13, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	132,200
May 12, 2026	0.86	0.88	0.86	0.87	0.87	0.58%	307,000
May 11, 2026	0.90	0.90	0.85	0.87	0.87	-3.35%	499,600
May 8, 2026	0.87	0.90	0.87	0.90	0.90	2.87%	520,700
May 7, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	340,700
May 6, 2026	0.86	0.88	0.86	0.87	0.86	1.16%	226,400
May 5, 2026	0.90	0.90	0.85	0.86	0.85	-3.91%	581,900
May 4, 2026	0.88	0.91	0.88	0.90	0.88	1.70%	866,900
Apr 30, 2026	0.91	0.91	0.87	0.88	0.87	-3.30%	864,900
Apr 29, 2026	0.85	0.91	0.85	0.91	0.90	7.06%	2,047,900
Apr 28, 2026	0.80	0.85	0.79	0.85	0.84	3.66%	328,200
Apr 27, 2026	0.83	0.83	0.81	0.82	0.81	-1.20%	187,300
Apr 24, 2026	0.85	0.86	0.82	0.83	0.82	-2.35%	394,300
Apr 23, 2026	0.88	0.89	0.84	0.85	0.84	-2.86%	387,200
Apr 22, 2026	0.87	0.88	0.87	0.88	0.86	1.16%	151,600
Apr 21, 2026	0.87	0.88	0.86	0.87	0.86	0.58%	745,500