Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.86	0.88	0.84	0.86	0.85	1.18%	284,000
Apr 17, 2026	0.87	0.87	0.84	0.85	0.84	-2.30%	250,800
Apr 16, 2026	0.86	0.89	0.86	0.87	0.86	0.58%	218,600
Apr 15, 2026	0.87	0.88	0.86	0.87	0.86	-	238,200
Apr 14, 2026	0.85	0.89	0.85	0.87	0.86	2.98%	978,300
Apr 13, 2026	0.82	0.86	0.80	0.84	0.83	-1.18%	478,000
Apr 10, 2026	0.85	0.86	0.83	0.85	0.84	0.59%	173,300
Apr 9, 2026	0.87	0.87	0.82	0.85	0.84	-2.31%	360,400
Apr 8, 2026	0.81	0.87	0.81	0.87	0.86	10.19%	888,800
Apr 7, 2026	0.78	0.79	0.77	0.79	0.78	-	436,400
Apr 6, 2026	0.76	0.79	0.75	0.79	0.78	1.95%	755,600
Apr 2, 2026	0.78	0.78	0.75	0.77	0.76	-0.65%	641,300
Apr 1, 2026	0.74	0.78	0.74	0.78	0.77	6.16%	834,700
Mar 31, 2026	0.76	0.76	0.72	0.73	0.72	-5.19%	437,200
Mar 30, 2026	0.76	0.77	0.71	0.77	0.76	-2.53%	690,900
Mar 27, 2026	0.79	0.79	0.78	0.79	0.78	-	77,200
Mar 26, 2026	0.81	0.82	0.78	0.79	0.78	-1.86%	417,800
Mar 25, 2026	0.79	0.82	0.79	0.81	0.80	1.90%	688,400
Mar 24, 2026	0.82	0.84	0.79	0.79	0.78	-2.47%	634,200
Mar 23, 2026	0.88	0.88	0.81	0.81	0.80	-8.47%	729,100
Mar 20, 2026	0.91	0.91	0.88	0.89	0.87	-2.75%	192,600
Mar 19, 2026	0.92	0.93	0.89	0.91	0.90	-2.67%	194,900
Mar 18, 2026	0.92	0.94	0.90	0.94	0.92	2.19%	305,000
Mar 17, 2026	0.92	0.94	0.90	0.92	0.90	-	1,086,600
Mar 16, 2026	0.88	0.92	0.87	0.92	0.90	3.98%	778,500
Mar 13, 2026	0.85	0.89	0.85	0.88	0.87	3.53%	699,400
Mar 12, 2026	0.85	0.86	0.83	0.85	0.84	0.59%	520,400