Huationg Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	304,400
Aug 21, 2026	0.59	0.59	0.59	0.59	0.59	-	10,400
Aug 20, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	257,000
Aug 19, 2026	0.64	0.64	0.62	0.62	0.62	-2.36%	248,500
Aug 18, 2026	0.66	0.66	0.64	0.64	0.64	-3.79%	252,300
Aug 17, 2026	0.70	0.70	0.66	0.66	0.66	-6.38%	728,300
Aug 14, 2026	0.69	0.71	0.69	0.71	0.71	2.17%	6,000
Aug 13, 2026	0.73	0.73	0.68	0.69	0.69	-6.12%	236,200
Aug 12, 2026	0.74	0.75	0.74	0.74	0.74	-	101,100
Aug 11, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	15,000
Aug 7, 2026	0.73	0.75	0.73	0.73	0.73	-1.36%	800
Aug 6, 2026	0.73	0.74	0.73	0.74	0.74	-1.34%	3,600
Aug 5, 2026	0.73	0.75	0.73	0.75	0.75	2.76%	500
Aug 4, 2026	0.73	0.74	0.72	0.73	0.73	-1.36%	31,100
Aug 3, 2026	0.75	0.75	0.73	0.74	0.74	1.38%	7,400
Jul 30, 2026	0.75	0.75	0.73	0.73	0.73	-2.68%	41,500
Jul 29, 2026	0.76	0.76	0.74	0.75	0.75	-1.97%	48,100
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