Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.91	0.91	0.87	0.88	0.88	-3.30%	864,900
Apr 29, 2026	0.85	0.91	0.85	0.91	0.91	7.06%	2,047,900
Apr 28, 2026	0.80	0.85	0.79	0.85	0.85	3.66%	328,200
Apr 27, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	187,300
Apr 24, 2026	0.85	0.86	0.82	0.83	0.83	-2.35%	394,300
Apr 23, 2026	0.88	0.89	0.84	0.85	0.85	-2.86%	387,200
Apr 22, 2026	0.87	0.88	0.87	0.88	0.88	1.16%	151,600
Apr 21, 2026	0.87	0.88	0.86	0.87	0.87	0.58%	745,500
Apr 20, 2026	0.86	0.88	0.84	0.86	0.86	1.18%	284,000
Apr 17, 2026	0.87	0.87	0.84	0.85	0.85	-2.30%	250,800
Apr 16, 2026	0.86	0.89	0.86	0.87	0.87	0.58%	218,600
Apr 15, 2026	0.87	0.88	0.86	0.87	0.87	-	238,200
Apr 14, 2026	0.85	0.89	0.85	0.87	0.87	2.98%	978,300
Apr 13, 2026	0.82	0.86	0.80	0.84	0.84	-1.18%	478,000
Apr 10, 2026	0.85	0.86	0.83	0.85	0.85	0.59%	173,300
Apr 9, 2026	0.87	0.87	0.82	0.85	0.85	-2.31%	360,400
Apr 8, 2026	0.81	0.87	0.81	0.87	0.87	10.19%	888,800
Apr 7, 2026	0.78	0.79	0.77	0.79	0.79	-	436,400
Apr 6, 2026	0.76	0.79	0.75	0.79	0.79	1.95%	755,600
Apr 2, 2026	0.78	0.78	0.75	0.77	0.77	-0.65%	641,300
Apr 1, 2026	0.74	0.78	0.74	0.78	0.78	6.16%	834,700
Mar 31, 2026	0.76	0.76	0.72	0.73	0.73	-5.19%	437,200
Mar 30, 2026	0.76	0.77	0.71	0.77	0.77	-2.53%	690,900
Mar 27, 2026	0.79	0.79	0.78	0.79	0.79	-	77,200
Mar 26, 2026	0.81	0.82	0.78	0.79	0.79	-1.86%	417,800
Mar 25, 2026	0.79	0.82	0.79	0.81	0.81	1.90%	688,400
Mar 24, 2026	0.82	0.84	0.79	0.79	0.79	-2.47%	634,200
Mar 23, 2026	0.88	0.88	0.81	0.81	0.81	-8.47%	729,100
Mar 20, 2026	0.91	0.91	0.88	0.89	0.89	-2.75%	192,600
Mar 19, 2026	0.92	0.93	0.89	0.91	0.91	-2.67%	194,900
Mar 18, 2026	0.92	0.94	0.90	0.94	0.94	2.19%	305,000
Mar 17, 2026	0.92	0.94	0.90	0.92	0.92	-	1,086,600
Mar 16, 2026	0.88	0.92	0.87	0.92	0.92	3.98%	778,500
Mar 13, 2026	0.85	0.89	0.85	0.88	0.88	3.53%	699,400
Mar 12, 2026	0.85	0.86	0.83	0.85	0.85	0.59%	520,400
Mar 11, 2026	0.84	0.86	0.82	0.85	0.85	2.42%	740,700
Mar 10, 2026	0.80	0.86	0.80	0.83	0.83	2.48%	172,000
Mar 9, 2026	0.81	0.82	0.78	0.81	0.81	-4.73%	782,400
Mar 6, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	82,500
Mar 5, 2026	0.82	0.87	0.82	0.84	0.84	3.70%	886,500
Mar 4, 2026	0.83	0.84	0.79	0.81	0.81	-4.71%	698,500
Mar 3, 2026	0.83	0.86	0.83	0.85	0.85	1.19%	349,400
Mar 2, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	1,155,900
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