Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.79	0.79	0.76	0.76	0.76	-2.56%	61,800
Jul 27, 2026	0.75	0.79	0.75	0.78	0.78	2.63%	246,100
Jul 24, 2026	0.76	0.76	0.74	0.76	0.76	0.66%	136,400
Jul 23, 2026	0.75	0.76	0.75	0.76	0.76	3.42%	67,500
Jul 22, 2026	0.75	0.76	0.73	0.73	0.73	-2.01%	231,500
Jul 21, 2026	0.73	0.75	0.72	0.75	0.75	2.05%	317,500
Jul 20, 2026	0.69	0.73	0.69	0.73	0.73	4.29%	141,600
Jul 17, 2026	0.71	0.71	0.69	0.70	0.70	-2.10%	103,500
Jul 16, 2026	0.70	0.72	0.70	0.72	0.72	3.62%	12,500
Jul 15, 2026	0.69	0.73	0.69	0.69	0.69	-	92,800
Jul 14, 2026	0.69	0.69	0.68	0.69	0.69	-	76,800
Jul 13, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	200
Jul 10, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	66,100
Jul 9, 2026	0.70	0.71	0.69	0.69	0.69	-	200,200
Jul 8, 2026	0.69	0.69	0.69	0.69	0.69	-	3,900
Jul 7, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	33,300
Jul 6, 2026	0.71	0.72	0.69	0.69	0.69	-3.52%	52,800
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