Hua Xia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.58	6.60	6.53	6.58	6.58	-	63,668,540
Feb 5, 2026	6.49	6.59	6.48	6.58	6.58	1.54%	74,187,230
Feb 4, 2026	6.42	6.49	6.40	6.48	6.48	0.93%	55,943,990
Feb 3, 2026	6.43	6.44	6.37	6.42	6.42	-0.16%	64,165,270
Feb 2, 2026	6.38	6.53	6.37	6.43	6.43	1.42%	106,425,700
Jan 30, 2026	6.44	6.50	6.34	6.34	6.34	-1.71%	78,962,320
Jan 29, 2026	6.34	6.45	6.31	6.45	6.45	1.74%	95,254,790
Jan 28, 2026	6.34	6.42	6.33	6.34	6.34	0.16%	99,947,230
Jan 27, 2026	6.39	6.40	6.33	6.33	6.33	-0.78%	64,603,530
Jan 26, 2026	6.34	6.41	6.32	6.38	6.38	0.79%	80,064,820
Jan 23, 2026	6.36	6.40	6.32	6.33	6.33	-1.71%	70,022,240
Jan 22, 2026	6.50	6.56	6.42	6.44	6.34	-0.92%	126,874,614
Jan 21, 2026	6.55	6.58	6.48	6.50	6.40	-0.91%	57,339,120
Jan 20, 2026	6.46	6.57	6.46	6.56	6.46	1.55%	60,292,910
Jan 19, 2026	6.46	6.49	6.45	6.46	6.36	0.16%	46,376,710
Jan 16, 2026	6.55	6.58	6.41	6.45	6.35	-1.38%	112,224,600
Jan 15, 2026	6.58	6.61	6.53	6.54	6.44	-0.61%	72,153,840
Jan 14, 2026	6.77	6.78	6.57	6.58	6.48	-2.81%	152,093,800
Jan 13, 2026	6.78	6.83	6.77	6.77	6.66	-0.15%	57,039,230
Jan 12, 2026	6.76	6.79	6.75	6.78	6.67	0.15%	42,275,280
Jan 9, 2026	6.78	6.79	6.76	6.77	6.66	-0.29%	40,199,440
Jan 8, 2026	6.83	6.84	6.76	6.79	6.68	-0.59%	63,966,110
Jan 7, 2026	6.89	6.91	6.83	6.83	6.72	-1.01%	57,975,620
Jan 6, 2026	6.86	6.90	6.84	6.90	6.79	0.58%	45,204,610
Jan 5, 2026	6.86	6.89	6.84	6.86	6.75	-0.15%	49,163,290
Dec 31, 2025	6.84	6.89	6.84	6.87	6.76	0.29%	33,496,700
Dec 30, 2025	6.88	6.89	6.83	6.85	6.74	-0.58%	36,360,340
Dec 29, 2025	6.83	6.89	6.81	6.89	6.78	1.03%	53,803,580
Dec 26, 2025	6.84	6.86	6.82	6.82	6.71	-0.44%	31,306,510
Dec 25, 2025	6.84	6.88	6.83	6.85	6.74	0.15%	31,256,770
Dec 24, 2025	6.83	6.85	6.80	6.84	6.73	0.15%	31,722,270
Dec 23, 2025	6.83	6.88	6.82	6.83	6.72	-	32,971,860
Dec 22, 2025	6.86	6.87	6.82	6.83	6.72	-0.29%	34,434,970
Dec 19, 2025	6.86	6.88	6.83	6.85	6.74	-0.29%	40,508,930
Dec 18, 2025	6.78	6.88	6.76	6.87	6.76	1.33%	56,357,790
Dec 17, 2025	6.79	6.82	6.75	6.78	6.67	-0.29%	49,422,140
Dec 16, 2025	6.85	6.87	6.78	6.80	6.69	-0.73%	43,362,290
Dec 15, 2025	6.80	6.87	6.79	6.85	6.74	1.03%	52,966,230
Dec 12, 2025	6.80	6.83	6.76	6.78	6.67	-0.29%	70,952,580
Dec 11, 2025	6.83	6.85	6.79	6.80	6.69	-0.44%	44,708,670
Dec 10, 2025	6.87	6.89	6.80	6.83	6.72	-0.58%	50,208,940
Dec 9, 2025	6.95	6.95	6.87	6.87	6.76	-1.01%	40,710,930
Dec 8, 2025	6.87	6.97	6.86	6.94	6.83	1.31%	70,548,740
Dec 5, 2025	6.90	6.93	6.83	6.85	6.74	-0.72%	61,844,240
Dec 4, 2025	6.97	6.99	6.89	6.90	6.79	-1.00%	75,121,000
Dec 3, 2025	7.00	7.04	6.96	6.97	6.86	-0.43%	64,718,790
Dec 2, 2025	7.00	7.03	6.97	7.00	6.89	-0.14%	48,625,920
Dec 1, 2025	6.93	7.05	6.92	7.01	6.90	1.15%	92,231,260
Nov 28, 2025	6.99	7.00	6.93	6.93	6.82	-1.00%	69,266,520
Nov 27, 2025	6.99	7.03	6.94	7.00	6.89	-	48,571,070