Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.51	0.51	0.51	0.51	0.51	-1.94%	19,800
Oct 28, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	46,600
Oct 27, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	1,100
Oct 26, 2026	0.49	0.49	0.49	0.49	0.49	-	500
Oct 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.97%	29,500
Oct 22, 2026	0.51	0.51	0.51	0.51	0.51	-2.88%	7,100
Oct 21, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	100,100
Oct 20, 2026	0.48	0.55	0.48	0.55	0.55	13.40%	175,300
Oct 19, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	3,000
Oct 16, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	55,300
Oct 15, 2026	0.48	0.50	0.47	0.50	0.50	2.06%	64,400
Oct 14, 2026	0.49	0.49	0.48	0.49	0.49	3.19%	430,800
Oct 13, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	175,200
Oct 12, 2026	0.50	0.50	0.48	0.49	0.49	-3.96%	123,400
Oct 9, 2026	0.51	0.52	0.48	0.51	0.51	-1.94%	211,800
Oct 8, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	29,200
Oct 7, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	139,400
Oct 5, 2026	0.54	0.54	0.52	0.54	0.54	-	11,600
Oct 2, 2026	0.54	0.54	0.52	0.54	0.54	3.88%	153,700
Oct 1, 2026	0.55	0.55	0.51	0.52	0.52	-5.50%	78,600
Sep 28, 2026	0.52	0.55	0.52	0.55	0.55	-	400
Sep 25, 2026	0.54	0.56	0.47	0.55	0.55	0.93%	171,100
Sep 24, 2026	0.55	0.56	0.54	0.54	0.54	-	900
Sep 22, 2026	0.56	0.56	0.54	0.54	0.54	-	33,300
Sep 21, 2026	0.54	0.54	0.54	0.54	0.54	-	2,400
Sep 18, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	9,800
Sep 17, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	100
Sep 16, 2026	0.55	0.59	0.54	0.55	0.55	-	10,200
Sep 15, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	242,600
Sep 14, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	100
Sep 11, 2026	0.55	0.56	0.52	0.55	0.55	-1.79%	156,600
Sep 10, 2026	0.56	0.56	0.54	0.56	0.56	-	35,400
Sep 9, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	11,100
Sep 8, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	18,400
Sep 7, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	28,100
Sep 4, 2026	0.58	0.58	0.54	0.56	0.56	4.67%	12,600
Sep 3, 2026	0.56	0.56	0.54	0.54	0.54	-5.31%	6,700
Sep 2, 2026	0.57	0.57	0.57	0.57	0.57	-2.42%	14,600
Sep 1, 2026	0.56	0.59	0.56	0.59	0.58	5.41%	111,900
Aug 31, 2026	0.56	0.56	0.55	0.56	0.55	-0.89%	51,700
Aug 28, 2026	0.56	0.57	0.54	0.56	0.55	0.90%	36,700
Aug 27, 2026	0.56	0.57	0.56	0.56	0.55	-0.89%	43,300
Aug 26, 2026	0.55	0.57	0.55	0.56	0.55	0.90%	135,000
Aug 25, 2026	0.56	0.56	0.54	0.56	0.55	0.91%	6,700
Aug 24, 2026	0.59	0.59	0.55	0.55	0.54	-6.78%	304,400
Aug 21, 2026	0.59	0.59	0.59	0.59	0.58	-	10,400
Aug 20, 2026	0.62	0.62	0.59	0.59	0.58	-4.84%	257,000
Aug 19, 2026	0.64	0.64	0.62	0.62	0.61	-2.36%	248,500
Aug 18, 2026	0.66	0.66	0.64	0.64	0.63	-3.79%	252,300
Aug 17, 2026	0.70	0.70	0.66	0.66	0.65	-6.38%	728,300